| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 11.61 | 11.75 | 10.97 | 11.01 | 11.01 | -0.69 (-5.90%) | 8,849,872 |
| 27 Oct 2017 | CNY | 11.71 | 11.85 | 11.65 | 11.7 | 11.7 | -0.05 (-0.43%) | 4,377,355 |
| 26 Oct 2017 | CNY | 11.7 | 11.95 | 11.68 | 11.75 | 11.75 | +0.1 (+0.86%) | 5,551,593 |
| 25 Oct 2017 | CNY | 11.48 | 11.72 | 11.48 | 11.65 | 11.65 | +0.19 (+1.66%) | 4,222,500 |
| 24 Oct 2017 | CNY | 11.6 | 11.66 | 11.37 | 11.46 | 11.46 | -0.27 (-2.30%) | 4,524,739 |
| 23 Oct 2017 | CNY | 11.34 | 11.74 | 11.31 | 11.73 | 11.73 | +0.34 (+2.99%) | 4,689,803 |
| 20 Oct 2017 | CNY | 10.99 | 11.43 | 10.95 | 11.39 | 11.39 | +0.29 (+2.61%) | 4,147,107 |
| 19 Oct 2017 | CNY | 11.33 | 11.49 | 10.97 | 11.1 | 11.1 | -0.22 (-1.94%) | 6,851,209 |
| 18 Oct 2017 | CNY | 11.78 | 11.86 | 11.31 | 11.32 | 11.32 | -0.49 (-4.15%) | 6,391,836 |
| 17 Oct 2017 | CNY | 11.78 | 11.93 | 11.63 | 11.81 | 11.81 | +0.09 (+0.77%) | 3,812,739 |
| 16 Oct 2017 | CNY | 12.25 | 12.38 | 11.69 | 11.72 | 11.72 | -0.51 (-4.17%) | 8,830,667 |
| 13 Oct 2017 | CNY | 12.38 | 12.42 | 12.18 | 12.23 | 12.23 | -0.09 (-0.73%) | 4,939,705 |
| 12 Oct 2017 | CNY | 12.33 | 12.44 | 12.16 | 12.32 | 12.32 | -0.01 (-0.08%) | 5,838,446 |
| 11 Oct 2017 | CNY | 12.06 | 12.43 | 12.06 | 12.33 | 12.33 | +0.2 (+1.65%) | 10,217,460 |
| 10 Oct 2017 | CNY | 11.99 | 12.17 | 11.88 | 12.13 | 12.13 | +0.18 (+1.51%) | 5,503,728 |
| 9 Oct 2017 | CNY | 11.98 | 11.99 | 11.8 | 11.95 | 11.95 | +0.16 (+1.36%) | 4,560,841 |
| 29 Sep 2017 | CNY | 11.9 | 11.98 | 11.65 | 11.79 | 11.79 | -0.07 (-0.59%) | 4,523,502 |
| 28 Sep 2017 | CNY | 11.8 | 11.93 | 11.62 | 11.86 | 11.86 | +0.08 (+0.68%) | 4,515,678 |
| 27 Sep 2017 | CNY | 11.74 | 11.84 | 11.64 | 11.78 | 11.78 | -0.02 (-0.17%) | 4,344,458 |
| 26 Sep 2017 | CNY | 11.53 | 11.82 | 11.48 | 11.8 | 11.8 | +0.27 (+2.34%) | 3,985,147 |
| 25 Sep 2017 | CNY | 11.55 | 11.69 | 11.47 | 11.53 | 11.53 | -0.07 (-0.60%) | 3,000,875 |
| 22 Sep 2017 | CNY | 11.82 | 11.86 | 11.53 | 11.6 | 11.6 | -0.25 (-2.11%) | 5,031,228 |
| 21 Sep 2017 | CNY | 12.1 | 12.14 | 11.81 | 11.85 | 11.85 | -0.2 (-1.66%) | 5,269,940 |
| 20 Sep 2017 | CNY | 11.82 | 12.09 | 11.75 | 12.05 | 12.05 | +0.23 (+1.95%) | 7,040,482 |
| 19 Sep 2017 | CNY | 12.09 | 12.09 | 11.79 | 11.82 | 11.82 | -0.13 (-1.09%) | 5,716,223 |
| 18 Sep 2017 | CNY | 11.78 | 12.07 | 11.75 | 11.95 | 11.95 | +0.12 (+1.01%) | 6,275,523 |
| 15 Sep 2017 | CNY | 12.45 | 12.45 | 11.83 | 11.83 | 11.83 | -0.62 (-4.98%) | 12,331,484 |
| 14 Sep 2017 | CNY | 12.24 | 12.46 | 12.18 | 12.45 | 12.45 | +0.15 (+1.22%) | 9,506,891 |
| 13 Sep 2017 | CNY | 12.17 | 12.36 | 12.06 | 12.3 | 12.3 | +0.16 (+1.32%) | 7,887,773 |
| 12 Sep 2017 | CNY | 12.45 | 12.45 | 12.1 | 12.14 | 12.14 | -0.32 (-2.57%) | 12,277,740 |
