| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 12.07 | 12.07 | 11.91 | 11.99 | 11.99 | -0.06 (-0.50%) | 789,140 |
| 12 Oct 2017 | CNY | 12.15 | 12.17 | 11.99 | 12.05 | 12.05 | -0.1 (-0.82%) | 1,343,352 |
| 11 Oct 2017 | CNY | 12.13 | 12.17 | 12.02 | 12.15 | 12.15 | -0.02 (-0.16%) | 1,839,707 |
| 10 Oct 2017 | CNY | 11.88 | 12.2 | 11.81 | 12.17 | 12.17 | +0.29 (+2.44%) | 2,950,579 |
| 9 Oct 2017 | CNY | 11.88 | 11.94 | 11.78 | 11.88 | 11.88 | +0.07 (+0.59%) | 1,302,810 |
| 29 Sep 2017 | CNY | 11.75 | 11.84 | 11.66 | 11.81 | 11.81 | +0.12 (+1.03%) | 1,106,333 |
| 28 Sep 2017 | CNY | 11.62 | 11.77 | 11.6 | 11.69 | 11.69 | +0.09 (+0.78%) | 1,850,403 |
| 27 Sep 2017 | CNY | 11.41 | 11.6 | 11.41 | 11.6 | 11.6 | +0.15 (+1.31%) | 835,831 |
| 26 Sep 2017 | CNY | 11.48 | 11.56 | 11.43 | 11.45 | 11.45 | -0.1 (-0.87%) | 703,500 |
| 25 Sep 2017 | CNY | 11.71 | 11.71 | 11.51 | 11.55 | 11.55 | -0.11 (-0.94%) | 1,052,110 |
| 22 Sep 2017 | CNY | 11.6 | 11.72 | 11.57 | 11.66 | 11.66 | +0.06 (+0.52%) | 1,146,710 |
| 21 Sep 2017 | CNY | 11.75 | 11.84 | 11.6 | 11.6 | 11.6 | -0.18 (-1.53%) | 1,158,480 |
| 20 Sep 2017 | CNY | 11.67 | 11.81 | 11.6 | 11.78 | 11.78 | +0.1 (+0.86%) | 1,013,230 |
| 19 Sep 2017 | CNY | 11.68 | 11.69 | 11.5 | 11.68 | 11.68 | +0.03 (+0.26%) | 1,092,719 |
| 18 Sep 2017 | CNY | 11.61 | 11.73 | 11.6 | 11.65 | 11.65 | +0.02 (+0.17%) | 1,239,089 |
| 15 Sep 2017 | CNY | 11.87 | 11.89 | 11.6 | 11.63 | 11.63 | -0.23 (-1.94%) | 1,908,847 |
| 14 Sep 2017 | CNY | 11.84 | 11.95 | 11.78 | 11.86 | 11.86 | -0.02 (-0.17%) | 1,133,849 |
| 13 Sep 2017 | CNY | 11.93 | 12.09 | 11.8 | 11.88 | 11.88 | -0.05 (-0.42%) | 1,383,646 |
| 12 Sep 2017 | CNY | 11.86 | 12.21 | 11.86 | 11.93 | 11.93 | +0.02 (+0.17%) | 2,162,757 |
| 11 Sep 2017 | CNY | 11.88 | 11.95 | 11.76 | 11.91 | 11.91 | +0.11 (+0.93%) | 924,356 |
| 8 Sep 2017 | CNY | 11.78 | 11.91 | 11.72 | 11.8 | 11.8 | +0.06 (+0.51%) | 1,268,627 |
| 7 Sep 2017 | CNY | 11.8 | 11.92 | 11.7 | 11.74 | 11.74 | -0.15 (-1.26%) | 1,671,019 |
| 6 Sep 2017 | CNY | 12.12 | 12.12 | 11.86 | 11.89 | 11.89 | -0.21 (-1.74%) | 1,867,517 |
| 5 Sep 2017 | CNY | 12.05 | 12.15 | 11.91 | 12.1 | 12.1 | +0.05 (+0.41%) | 1,204,372 |
| 4 Sep 2017 | CNY | 11.86 | 12.24 | 11.82 | 12.05 | 12.05 | +0.15 (+1.26%) | 2,228,473 |
| 1 Sep 2017 | CNY | 12.03 | 12.07 | 11.83 | 11.9 | 11.9 | -0.13 (-1.08%) | 1,741,437 |
| 31 Aug 2017 | CNY | 12.04 | 12.14 | 12.03 | 12.03 | 12.03 | -0.03 (-0.25%) | 1,232,500 |
| 30 Aug 2017 | CNY | 12.17 | 12.17 | 12.01 | 12.06 | 12.06 | -0.02 (-0.17%) | 1,753,902 |
| 29 Aug 2017 | CNY | 12.05 | 12.18 | 12.01 | 12.08 | 12.08 | -0.07 (-0.58%) | 2,169,334 |
| 28 Aug 2017 | CNY | 11.66 | 12.65 | 11.61 | 12.15 | 12.15 | +0.48 (+4.11%) | 8,574,616 |
