| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 12.36 | 12.45 | 12.11 | 12.13 | 12.13 | -0.29 (-2.33%) | 2,823,322 |
| 26 Oct 2017 | CNY | 12.35 | 12.49 | 12.33 | 12.42 | 12.42 | 0.0 (0.0%) | 2,154,215 |
| 25 Oct 2017 | CNY | 12.23 | 12.47 | 12.12 | 12.42 | 12.42 | +0.27 (+2.22%) | 1,833,101 |
| 24 Oct 2017 | CNY | 12.26 | 12.44 | 12.09 | 12.15 | 12.15 | -0.17 (-1.38%) | 1,554,200 |
| 23 Oct 2017 | CNY | 12.45 | 12.58 | 12.21 | 12.32 | 12.32 | -0.13 (-1.04%) | 1,827,901 |
| 20 Oct 2017 | CNY | 11.98 | 12.5 | 11.96 | 12.45 | 12.45 | +0.4 (+3.32%) | 2,404,048 |
| 19 Oct 2017 | CNY | 12.1 | 12.26 | 12 | 12.05 | 12.05 | -0.07 (-0.58%) | 1,356,265 |
| 18 Oct 2017 | CNY | 12.24 | 12.34 | 12.03 | 12.12 | 12.12 | -0.11 (-0.90%) | 1,475,340 |
| 17 Oct 2017 | CNY | 12.1 | 12.23 | 12.01 | 12.23 | 12.23 | +0.12 (+0.99%) | 988,400 |
| 16 Oct 2017 | CNY | 12.25 | 12.44 | 12.1 | 12.11 | 12.11 | -0.14 (-1.14%) | 2,109,354 |
| 13 Oct 2017 | CNY | 12.5 | 12.56 | 12.18 | 12.25 | 12.25 | -0.25 (-2%) | 2,791,623 |
| 12 Oct 2017 | CNY | 12.54 | 12.58 | 12.45 | 12.5 | 12.5 | -0.04 (-0.32%) | 2,720,438 |
| 11 Oct 2017 | CNY | 12.2 | 12.59 | 12.18 | 12.54 | 12.54 | +0.34 (+2.79%) | 4,422,811 |
| 10 Oct 2017 | CNY | 12.3 | 12.3 | 12.08 | 12.2 | 12.2 | -0.1 (-0.81%) | 1,854,385 |
| 9 Oct 2017 | CNY | 12 | 12.35 | 11.99 | 12.3 | 12.3 | +0.36 (+3.02%) | 4,565,975 |
| 29 Sep 2017 | CNY | 11.64 | 11.99 | 11.58 | 11.94 | 11.94 | +0.3 (+2.58%) | 2,241,936 |
| 28 Sep 2017 | CNY | 11.62 | 11.76 | 11.58 | 11.64 | 11.64 | -0.04 (-0.34%) | 1,441,062 |
| 27 Sep 2017 | CNY | 11.69 | 11.72 | 11.54 | 11.68 | 11.68 | +0.01 (+0.09%) | 1,831,782 |
| 26 Sep 2017 | CNY | 11.63 | 11.75 | 11.55 | 11.67 | 11.67 | +0.04 (+0.34%) | 1,698,612 |
| 25 Sep 2017 | CNY | 11.72 | 11.86 | 11.6 | 11.63 | 11.63 | -0.13 (-1.11%) | 2,296,225 |
| 22 Sep 2017 | CNY | 11.81 | 11.89 | 11.68 | 11.76 | 11.76 | -0.1 (-0.84%) | 2,040,713 |
| 21 Sep 2017 | CNY | 12.08 | 12.1 | 11.78 | 11.86 | 11.86 | -0.22 (-1.82%) | 2,416,277 |
| 20 Sep 2017 | CNY | 12.05 | 12.15 | 12.01 | 12.08 | 12.08 | +0.05 (+0.42%) | 1,878,437 |
| 19 Sep 2017 | CNY | 12.27 | 12.36 | 11.88 | 12.03 | 12.03 | -0.24 (-1.96%) | 3,802,804 |
| 18 Sep 2017 | CNY | 12.35 | 12.66 | 12.15 | 12.27 | 12.27 | -0.09 (-0.73%) | 4,022,343 |
| 15 Sep 2017 | CNY | 12.08 | 12.36 | 12 | 12.36 | 12.36 | +0.28 (+2.32%) | 4,709,741 |
| 14 Sep 2017 | CNY | 11.82 | 12.41 | 11.8 | 12.08 | 12.08 | +0.32 (+2.72%) | 5,441,973 |
| 13 Sep 2017 | CNY | 11.75 | 11.85 | 11.66 | 11.76 | 11.76 | +0.06 (+0.51%) | 2,476,774 |
| 12 Sep 2017 | CNY | 11.41 | 11.85 | 11.4 | 11.7 | 11.7 | +0.25 (+2.18%) | 4,601,771 |
| 11 Sep 2017 | CNY | 11.44 | 11.58 | 11.38 | 11.45 | 11.45 | -0.02 (-0.17%) | 2,549,014 |
