| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 10.45 | 10.52 | 10.23 | 10.45 | 10.45 | -0.01 (-0.10%) | 12,613,825 |
| 18 Oct 2017 | CNY | 10.39 | 10.66 | 10.35 | 10.46 | 10.46 | +0.1 (+0.97%) | 13,013,783 |
| 17 Oct 2017 | CNY | 10.3 | 10.45 | 10.28 | 10.36 | 10.36 | +0.05 (+0.48%) | 8,026,246 |
| 16 Oct 2017 | CNY | 10.57 | 10.57 | 10.27 | 10.31 | 10.31 | -0.2 (-1.90%) | 11,665,544 |
| 13 Oct 2017 | CNY | 10.37 | 10.55 | 10.31 | 10.51 | 10.51 | +0.14 (+1.35%) | 9,487,956 |
| 12 Oct 2017 | CNY | 10.42 | 10.42 | 10.26 | 10.37 | 10.37 | -0.07 (-0.67%) | 10,253,158 |
| 11 Oct 2017 | CNY | 10.52 | 10.67 | 10.41 | 10.44 | 10.44 | -0.08 (-0.76%) | 14,890,981 |
| 10 Oct 2017 | CNY | 10.43 | 10.57 | 10.35 | 10.52 | 10.52 | +0.02 (+0.19%) | 16,023,738 |
| 9 Oct 2017 | CNY | 10.29 | 10.66 | 10.17 | 10.5 | 10.5 | +0.23 (+2.24%) | 24,812,728 |
| 29 Sep 2017 | CNY | 10.19 | 10.32 | 10.15 | 10.27 | 10.27 | +0.06 (+0.59%) | 17,587,845 |
| 28 Sep 2017 | CNY | 9.97 | 10.38 | 9.94 | 10.21 | 10.21 | +0.22 (+2.20%) | 36,374,311 |
| 27 Sep 2017 | CNY | 9.84 | 10 | 9.81 | 9.99 | 9.99 | +0.14 (+1.42%) | 14,025,854 |
| 26 Sep 2017 | CNY | 9.88 | 9.91 | 9.8 | 9.85 | 9.85 | -0.03 (-0.30%) | 8,468,002 |
| 25 Sep 2017 | CNY | 9.96 | 9.98 | 9.88 | 9.88 | 9.88 | -0.11 (-1.10%) | 9,807,904 |
| 22 Sep 2017 | CNY | 9.89 | 10.02 | 9.73 | 9.99 | 9.99 | +0.09 (+0.91%) | 22,059,405 |
| 21 Sep 2017 | CNY | 9.95 | 9.96 | 9.89 | 9.9 | 9.9 | -0.05 (-0.50%) | 10,705,679 |
| 20 Sep 2017 | CNY | 9.94 | 9.97 | 9.91 | 9.95 | 9.95 | -0.02 (-0.20%) | 10,279,343 |
| 19 Sep 2017 | CNY | 10.04 | 10.04 | 9.93 | 9.97 | 9.97 | -0.07 (-0.70%) | 13,660,507 |
| 18 Sep 2017 | CNY | 10.01 | 10.05 | 9.94 | 10.04 | 10.04 | +0.04 (+0.40%) | 14,091,093 |
| 15 Sep 2017 | CNY | 9.99 | 10.02 | 9.96 | 10 | 10 | +0.01 (+0.10%) | 14,142,747 |
| 14 Sep 2017 | CNY | 9.99 | 10.03 | 9.94 | 9.99 | 9.99 | -0.02 (-0.20%) | 13,385,126 |
| 13 Sep 2017 | CNY | 9.92 | 10.03 | 9.91 | 10.01 | 10.01 | +0.06 (+0.60%) | 13,446,135 |
| 12 Sep 2017 | CNY | 10.02 | 10.02 | 9.91 | 9.95 | 9.95 | -0.08 (-0.80%) | 23,783,897 |
| 11 Sep 2017 | CNY | 10.06 | 10.12 | 9.95 | 10.03 | 10.03 | -0.1 (-0.99%) | 25,191,186 |
| 8 Sep 2017 | CNY | 10.01 | 10.16 | 9.9 | 10.13 | 10.13 | +0.15 (+1.50%) | 39,249,309 |
| 7 Sep 2017 | CNY | 9.8 | 10.12 | 9.8 | 9.98 | 9.98 | -0.26 (-2.54%) | 63,971,234 |
| 6 Sep 2017 | CNY | 9.91 | 10.75 | 9.91 | 10.24 | 10.24 | -0.53 (-4.92%) | 116,285,958 |
| 5 Sep 2017 | CNY | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.2 (-10.03%) | 10,470,500 |
| 11 Jul 2017 | CNY | 13.33 | 13.33 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 19,831,020 |
| 10 Jul 2017 | CNY | 13.29 | 13.46 | 13.16 | 13.3 | 13.3 | +0.01 (+0.08%) | 5,511,140 |
