| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.2143 | 12.2143 | 11.8643 | 12.0429 | 12.0429 | -0.279 (-2.26%) | 5,957,407 |
| 27 Oct 2017 | CNY | 12.2857 | 12.3357 | 12.1429 | 12.3214 | 12.3214 | +0.05 (+0.41%) | 5,638,186 |
| 26 Oct 2017 | CNY | 12.2286 | 12.3429 | 12.2214 | 12.2714 | 12.2714 | +0.05 (+0.41%) | 6,468,261 |
| 25 Oct 2017 | CNY | 12.2286 | 12.2643 | 12.1357 | 12.2214 | 12.2214 | -0.007 (-0.06%) | 4,682,724 |
| 24 Oct 2017 | CNY | 12.2071 | 12.2571 | 12.0786 | 12.2286 | 12.2286 | +0.021 (+0.18%) | 7,282,326 |
| 23 Oct 2017 | CNY | 11.9786 | 12.2714 | 11.8929 | 12.2071 | 12.2071 | +0.214 (+1.79%) | 13,025,143 |
| 20 Oct 2017 | CNY | 12.1071 | 12.1071 | 11.8786 | 11.9929 | 11.9929 | -0.007 (-0.06%) | 3,853,932 |
| 19 Oct 2017 | CNY | 11.9929 | 12.15 | 11.9929 | 12 | 12 | +0.029 (+0.24%) | 7,016,202 |
| 18 Oct 2017 | CNY | 11.8429 | 12.0429 | 11.8286 | 11.9714 | 11.9714 | +0.143 (+1.21%) | 6,083,533 |
| 17 Oct 2017 | CNY | 11.9571 | 11.9571 | 11.8143 | 11.8286 | 11.8286 | -0.114 (-0.96%) | 3,197,327 |
| 16 Oct 2017 | CNY | 11.9429 | 12.1143 | 11.9 | 11.9429 | 11.9429 | 0.0 (0.0%) | 5,418,847 |
| 13 Oct 2017 | CNY | 11.9 | 11.9929 | 11.8929 | 11.9429 | 11.9429 | +0.05 (+0.42%) | 3,212,715 |
| 12 Oct 2017 | CNY | 11.9714 | 12.3429 | 11.8143 | 11.8929 | 11.8929 | -0.136 (-1.13%) | 6,579,664 |
| 11 Oct 2017 | CNY | 11.8643 | 12.25 | 11.7929 | 12.0286 | 12.0286 | +0.193 (+1.63%) | 10,828,991 |
| 10 Oct 2017 | CNY | 11.6929 | 11.8714 | 11.6929 | 11.8357 | 11.8357 | +0.143 (+1.22%) | 5,852,513 |
| 9 Oct 2017 | CNY | 11.6857 | 11.7714 | 11.6429 | 11.6929 | 11.6929 | +0.071 (+0.62%) | 3,232,748 |
| 29 Sep 2017 | CNY | 11.5643 | 11.7429 | 11.5643 | 11.6214 | 11.6214 | +0.071 (+0.62%) | 2,070,882 |
| 28 Sep 2017 | CNY | 11.6071 | 11.6286 | 11.4857 | 11.55 | 11.55 | -0.057 (-0.49%) | 3,790,543 |
| 27 Sep 2017 | CNY | 11.6429 | 11.65 | 11.5643 | 11.6071 | 11.6071 | -0.036 (-0.31%) | 2,249,340 |
| 26 Sep 2017 | CNY | 11.6786 | 11.6857 | 11.5929 | 11.6429 | 11.6429 | 0.0 (0.0%) | 2,189,182 |
| 25 Sep 2017 | CNY | 11.6214 | 11.6857 | 11.5571 | 11.6429 | 11.6429 | -0.021 (-0.18%) | 2,095,948 |
| 22 Sep 2017 | CNY | 11.7 | 11.7357 | 11.6143 | 11.6643 | 11.6643 | -0.071 (-0.61%) | 2,883,161 |
| 21 Sep 2017 | CNY | 11.75 | 11.7714 | 11.7 | 11.7357 | 11.7357 | -0.014 (-0.12%) | 2,173,780 |
| 20 Sep 2017 | CNY | 11.7214 | 11.7857 | 11.7 | 11.75 | 11.75 | 0.0 (0.0%) | 2,772,295 |
| 19 Sep 2017 | CNY | 11.7929 | 11.8286 | 11.7286 | 11.75 | 11.75 | -0.036 (-0.30%) | 2,622,200 |
| 18 Sep 2017 | CNY | 11.7571 | 11.8143 | 11.7071 | 11.7857 | 11.7857 | +0.029 (+0.24%) | 3,550,528 |
| 15 Sep 2017 | CNY | 11.7214 | 11.7786 | 11.7143 | 11.7571 | 11.7571 | +0.021 (+0.18%) | 1,932,728 |
| 14 Sep 2017 | CNY | 11.7929 | 11.8214 | 11.7071 | 11.7357 | 11.7357 | -0.086 (-0.72%) | 3,562,769 |
| 13 Sep 2017 | CNY | 11.7786 | 11.8286 | 11.7571 | 11.8214 | 11.8214 | +0.043 (+0.36%) | 2,421,574 |
| 12 Sep 2017 | CNY | 11.7857 | 11.8571 | 11.7714 | 11.7786 | 11.7786 | -0.029 (-0.24%) | 4,273,780 |
