| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 10.42 | 10.45 | 10.15 | 10.18 | 10.18 | -0.22 (-2.12%) | 4,601,602 |
| 26 Oct 2017 | CNY | 10.38 | 10.43 | 10.27 | 10.4 | 10.4 | +0.01 (+0.10%) | 4,815,763 |
| 25 Oct 2017 | CNY | 10.26 | 10.44 | 10.26 | 10.39 | 10.39 | -0.08 (-0.76%) | 5,240,511 |
| 24 Oct 2017 | CNY | 10.39 | 10.5 | 10.17 | 10.47 | 10.47 | -0.03 (-0.29%) | 8,736,809 |
| 23 Oct 2017 | CNY | 10.41 | 10.58 | 10.38 | 10.5 | 10.5 | +0.1 (+0.96%) | 5,162,135 |
| 20 Oct 2017 | CNY | 10.25 | 10.49 | 10.17 | 10.4 | 10.4 | -0.26 (-2.44%) | 7,789,824 |
| 19 Oct 2017 | CNY | 10.71 | 10.97 | 10.58 | 10.66 | 10.66 | +0.06 (+0.57%) | 7,918,629 |
| 18 Oct 2017 | CNY | 10.75 | 11.06 | 10.6 | 10.6 | 10.6 | -0.15 (-1.40%) | 7,216,361 |
| 17 Oct 2017 | CNY | 10.73 | 10.84 | 10.6 | 10.75 | 10.75 | +0.02 (+0.19%) | 5,203,019 |
| 16 Oct 2017 | CNY | 11.38 | 11.39 | 10.71 | 10.73 | 10.73 | -0.68 (-5.96%) | 13,845,419 |
| 13 Oct 2017 | CNY | 11.21 | 11.49 | 11.11 | 11.41 | 11.41 | +0.21 (+1.88%) | 14,317,706 |
| 12 Oct 2017 | CNY | 11.16 | 11.37 | 11.14 | 11.2 | 11.2 | +0.01 (+0.09%) | 10,155,531 |
| 11 Oct 2017 | CNY | 11.4 | 11.43 | 11.17 | 11.19 | 11.19 | -0.24 (-2.10%) | 9,055,882 |
| 10 Oct 2017 | CNY | 11.17 | 11.61 | 11.11 | 11.43 | 11.43 | +0.25 (+2.24%) | 16,208,711 |
| 9 Oct 2017 | CNY | 11.09 | 11.19 | 10.99 | 11.18 | 11.18 | +0.27 (+2.47%) | 8,087,545 |
| 29 Sep 2017 | CNY | 10.73 | 10.94 | 10.73 | 10.91 | 10.91 | +0.14 (+1.30%) | 4,529,467 |
| 28 Sep 2017 | CNY | 10.87 | 10.99 | 10.77 | 10.77 | 10.77 | -0.11 (-1.01%) | 5,900,911 |
| 27 Sep 2017 | CNY | 10.68 | 11.05 | 10.62 | 10.88 | 10.88 | +0.21 (+1.97%) | 6,190,211 |
| 26 Sep 2017 | CNY | 10.82 | 10.93 | 10.54 | 10.67 | 10.67 | -0.15 (-1.39%) | 7,010,280 |
| 25 Sep 2017 | CNY | 11 | 11.23 | 10.78 | 10.82 | 10.82 | -0.21 (-1.90%) | 5,802,400 |
| 22 Sep 2017 | CNY | 11.2 | 11.25 | 10.93 | 11.03 | 11.03 | -0.15 (-1.34%) | 8,256,161 |
| 21 Sep 2017 | CNY | 11.39 | 11.47 | 11.17 | 11.18 | 11.18 | -0.21 (-1.84%) | 8,254,845 |
| 20 Sep 2017 | CNY | 11.08 | 11.4 | 11.03 | 11.39 | 11.39 | +0.31 (+2.80%) | 10,805,937 |
| 19 Sep 2017 | CNY | 11.28 | 11.35 | 11.04 | 11.08 | 11.08 | -0.17 (-1.51%) | 6,736,061 |
| 18 Sep 2017 | CNY | 11 | 11.27 | 10.98 | 11.25 | 11.25 | +0.23 (+2.09%) | 8,538,205 |
| 15 Sep 2017 | CNY | 11.07 | 11.16 | 10.98 | 11.02 | 11.02 | -0.05 (-0.45%) | 7,638,481 |
| 14 Sep 2017 | CNY | 11.31 | 11.35 | 11.06 | 11.07 | 11.07 | -0.23 (-2.04%) | 10,291,480 |
| 13 Sep 2017 | CNY | 11.34 | 11.57 | 11.23 | 11.3 | 11.3 | -0.18 (-1.57%) | 11,481,638 |
| 12 Sep 2017 | CNY | 11.29 | 11.59 | 11.01 | 11.48 | 11.48 | +0.18 (+1.59%) | 24,174,225 |
| 11 Sep 2017 | CNY | 11.26 | 11.34 | 11.16 | 11.3 | 11.3 | -0.02 (-0.18%) | 10,959,121 |
