| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.24 | 10.29 | 9.8 | 9.85 | 9.85 | -0.44 (-4.28%) | 12,377,044 |
| 27 Oct 2017 | CNY | 10.5 | 10.6 | 10.29 | 10.29 | 10.29 | -0.22 (-2.09%) | 9,071,066 |
| 26 Oct 2017 | CNY | 10.48 | 10.52 | 10.35 | 10.51 | 10.51 | +0.01 (+0.10%) | 8,540,620 |
| 25 Oct 2017 | CNY | 10.41 | 10.52 | 10.36 | 10.5 | 10.5 | +0.09 (+0.86%) | 7,846,873 |
| 24 Oct 2017 | CNY | 10.65 | 10.69 | 10.29 | 10.41 | 10.41 | -0.2 (-1.89%) | 10,859,604 |
| 23 Oct 2017 | CNY | 10.5 | 10.61 | 10.42 | 10.61 | 10.61 | +0.09 (+0.86%) | 8,420,268 |
| 20 Oct 2017 | CNY | 10.56 | 10.57 | 10.3 | 10.52 | 10.52 | -0.04 (-0.38%) | 12,548,081 |
| 19 Oct 2017 | CNY | 10.5 | 10.83 | 10.48 | 10.56 | 10.56 | +0.03 (+0.28%) | 15,284,156 |
| 18 Oct 2017 | CNY | 10.74 | 10.95 | 10.52 | 10.53 | 10.53 | -0.22 (-2.05%) | 18,705,993 |
| 17 Oct 2017 | CNY | 10.5 | 10.8 | 10.48 | 10.75 | 10.75 | +0.14 (+1.32%) | 14,140,915 |
| 16 Oct 2017 | CNY | 11 | 11 | 10.54 | 10.61 | 10.61 | -0.63 (-5.60%) | 28,074,897 |
| 13 Oct 2017 | CNY | 10.93 | 11.66 | 10.85 | 11.24 | 11.24 | +0.19 (+1.72%) | 54,179,411 |
| 12 Oct 2017 | CNY | 11.15 | 11.27 | 10.78 | 11.05 | 11.05 | -0.12 (-1.07%) | 41,985,497 |
| 11 Oct 2017 | CNY | 11.98 | 11.98 | 11.1 | 11.17 | 11.17 | +0.28 (+2.57%) | 70,033,570 |
| 10 Oct 2017 | CNY | 9.91 | 10.89 | 9.91 | 10.89 | 10.89 | +0.99 (+10%) | 16,519,320 |
| 9 Oct 2017 | CNY | 9.89 | 9.94 | 9.81 | 9.9 | 9.9 | +0.12 (+1.23%) | 3,884,299 |
| 29 Sep 2017 | CNY | 9.73 | 9.81 | 9.7 | 9.78 | 9.78 | +0.08 (+0.82%) | 2,482,487 |
| 28 Sep 2017 | CNY | 9.78 | 9.81 | 9.63 | 9.7 | 9.7 | -0.08 (-0.82%) | 2,550,554 |
| 27 Sep 2017 | CNY | 9.77 | 9.86 | 9.74 | 9.78 | 9.78 | +0.03 (+0.31%) | 3,246,613 |
| 26 Sep 2017 | CNY | 9.73 | 9.78 | 9.66 | 9.75 | 9.75 | +0.02 (+0.21%) | 2,793,807 |
| 25 Sep 2017 | CNY | 9.92 | 9.96 | 9.69 | 9.73 | 9.73 | -0.19 (-1.92%) | 4,506,912 |
| 22 Sep 2017 | CNY | 9.98 | 10.05 | 9.89 | 9.92 | 9.92 | -0.07 (-0.70%) | 4,799,353 |
| 21 Sep 2017 | CNY | 10.2 | 10.23 | 9.99 | 9.99 | 9.99 | -0.24 (-2.35%) | 6,470,438 |
| 20 Sep 2017 | CNY | 10.15 | 10.28 | 10.06 | 10.23 | 10.23 | +0.04 (+0.39%) | 4,833,361 |
| 19 Sep 2017 | CNY | 10.23 | 10.44 | 10.15 | 10.19 | 10.19 | -0.02 (-0.20%) | 6,226,221 |
| 18 Sep 2017 | CNY | 10.13 | 10.23 | 10.09 | 10.21 | 10.21 | +0.11 (+1.09%) | 4,006,382 |
| 15 Sep 2017 | CNY | 10.11 | 10.15 | 10 | 10.1 | 10.1 | -0.04 (-0.39%) | 4,486,158 |
| 14 Sep 2017 | CNY | 10.16 | 10.23 | 10.07 | 10.14 | 10.14 | +0.01 (+0.10%) | 5,409,772 |
| 13 Sep 2017 | CNY | 10.28 | 10.3 | 10.06 | 10.13 | 10.13 | -0.13 (-1.27%) | 6,459,208 |
| 12 Sep 2017 | CNY | 10.33 | 10.38 | 10.22 | 10.26 | 10.26 | -0.06 (-0.58%) | 7,466,346 |
