| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 10.765 | 10.9817 | 10.5883 | 10.5883 | 10.5883 | -0.217 (-2.01%) | 12,978,803 |
| 17 Oct 2017 | CNY | 10.7971 | 10.8934 | 10.6767 | 10.8051 | 10.8051 | +0.032 (+0.30%) | 12,647,473 |
| 16 Oct 2017 | CNY | 11.4312 | 11.4312 | 10.7007 | 10.773 | 10.773 | -0.923 (-7.89%) | 36,482,258 |
| 13 Oct 2017 | CNY | 12.1216 | 12.1216 | 11.6881 | 11.6962 | 11.6962 | -0.393 (-3.25%) | 24,385,681 |
| 12 Oct 2017 | CNY | 11.945 | 12.1296 | 11.8888 | 12.0895 | 12.0895 | +0.064 (+0.53%) | 18,779,970 |
| 11 Oct 2017 | CNY | 12.1296 | 12.1618 | 11.8085 | 12.0253 | 12.0253 | -0.185 (-1.51%) | 27,684,776 |
| 10 Oct 2017 | CNY | 12.4829 | 12.6595 | 12.2019 | 12.2099 | 12.2099 | -0.498 (-3.92%) | 38,754,559 |
| 9 Oct 2017 | CNY | 12.3624 | 12.7478 | 11.9851 | 12.7076 | 12.7076 | +0.337 (+2.73%) | 56,924,604 |
| 29 Sep 2017 | CNY | 11.8005 | 12.828 | 11.656 | 12.3705 | 12.3705 | +0.57 (+4.83%) | 57,810,728 |
| 28 Sep 2017 | CNY | 11.5998 | 11.9209 | 11.4072 | 11.8005 | 11.8005 | +0.177 (+1.52%) | 42,256,745 |
| 27 Sep 2017 | CNY | 11.3991 | 11.929 | 11.3108 | 11.6239 | 11.6239 | +0.128 (+1.12%) | 44,388,345 |
| 26 Sep 2017 | CNY | 10.9175 | 11.937 | 10.7569 | 11.4955 | 11.4955 | +0.642 (+5.92%) | 41,086,722 |
| 25 Sep 2017 | CNY | 10.8051 | 11.0058 | 10.8051 | 10.8533 | 10.8533 | 0.0 (0.0%) | 5,633,710 |
| 22 Sep 2017 | CNY | 10.9255 | 10.9978 | 10.8533 | 10.8533 | 10.8533 | -0.08 (-0.73%) | 5,697,779 |
| 21 Sep 2017 | CNY | 11.1182 | 11.1744 | 10.9175 | 10.9335 | 10.9335 | -0.225 (-2.01%) | 9,358,703 |
| 20 Sep 2017 | CNY | 10.8533 | 11.1984 | 10.8533 | 11.1583 | 11.1583 | +0.249 (+2.28%) | 13,695,000 |
| 19 Sep 2017 | CNY | 10.8452 | 11.0218 | 10.8452 | 10.9095 | 10.9095 | +0.04 (+0.37%) | 8,102,095 |
| 18 Sep 2017 | CNY | 10.9978 | 11.0379 | 10.8372 | 10.8693 | 10.8693 | -0.12 (-1.10%) | 8,107,275 |
| 15 Sep 2017 | CNY | 10.9496 | 11.0459 | 10.9175 | 10.9897 | 10.9897 | +0.04 (+0.37%) | 8,840,618 |
| 14 Sep 2017 | CNY | 11.07 | 11.0861 | 10.9014 | 10.9496 | 10.9496 | -0.137 (-1.23%) | 11,110,057 |
| 13 Sep 2017 | CNY | 11.2386 | 11.2386 | 11.078 | 11.0861 | 11.0861 | -0.064 (-0.58%) | 8,660,950 |
| 12 Sep 2017 | CNY | 11.2306 | 11.2948 | 11.1182 | 11.1503 | 11.1503 | +0.04 (+0.36%) | 11,757,016 |
| 11 Sep 2017 | CNY | 11.07 | 11.2546 | 11.0138 | 11.1101 | 11.1101 | +0.032 (+0.29%) | 7,750,119 |
| 8 Sep 2017 | CNY | 11.2627 | 11.367 | 10.9737 | 11.078 | 11.078 | -0.241 (-2.13%) | 17,987,681 |
| 7 Sep 2017 | CNY | 11.3429 | 11.5356 | 11.3189 | 11.3189 | 11.3189 | -0.08 (-0.70%) | 15,040,831 |
| 6 Sep 2017 | CNY | 11.6319 | 11.656 | 11.351 | 11.3991 | 11.3991 | -0.233 (-2.00%) | 17,740,139 |
| 5 Sep 2017 | CNY | 11.4794 | 11.6721 | 11.4072 | 11.6319 | 11.6319 | +0.169 (+1.47%) | 17,197,070 |
| 4 Sep 2017 | CNY | 11.4714 | 11.5757 | 11.3189 | 11.4634 | 11.4634 | -0.064 (-0.56%) | 13,697,582 |
| 1 Sep 2017 | CNY | 11.5195 | 11.7202 | 11.4393 | 11.5276 | 11.5276 | +0.008 (+0.07%) | 13,971,697 |
| 31 Aug 2017 | CNY | 11.64 | 11.7202 | 11.4874 | 11.5195 | 11.5195 | -0.169 (-1.44%) | 15,618,988 |
