| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | CNY | 8.15 | 8.32 | 8.07 | 8.32 | 8.32 | +0.17 (+2.09%) | 19,969,865 |
| 3 Nov 2017 | CNY | 8.14 | 8.28 | 8.02 | 8.15 | 8.15 | -0.04 (-0.49%) | 18,439,376 |
| 2 Nov 2017 | CNY | 8.09 | 8.19 | 7.95 | 8.19 | 8.19 | +0.07 (+0.86%) | 19,428,400 |
| 1 Nov 2017 | CNY | 8.17 | 8.28 | 8.07 | 8.12 | 8.12 | -0.03 (-0.37%) | 17,636,733 |
| 31 Oct 2017 | CNY | 8.07 | 8.2 | 7.99 | 8.15 | 8.15 | +0.15 (+1.88%) | 19,774,984 |
| 30 Oct 2017 | CNY | 8.34 | 8.37 | 7.97 | 8 | 8 | -0.34 (-4.08%) | 28,707,213 |
| 27 Oct 2017 | CNY | 8.56 | 8.7 | 8.34 | 8.34 | 8.34 | -0.27 (-3.14%) | 28,121,656 |
| 26 Oct 2017 | CNY | 8.65 | 8.71 | 8.48 | 8.61 | 8.61 | -0.11 (-1.26%) | 25,454,639 |
| 25 Oct 2017 | CNY | 8.59 | 8.76 | 8.48 | 8.72 | 8.72 | +0.16 (+1.87%) | 30,401,175 |
| 24 Oct 2017 | CNY | 8.72 | 8.84 | 8.42 | 8.56 | 8.56 | -0.17 (-1.95%) | 34,511,155 |
| 23 Oct 2017 | CNY | 8.86 | 8.88 | 8.53 | 8.73 | 8.73 | -0.22 (-2.46%) | 42,280,202 |
| 20 Oct 2017 | CNY | 8.79 | 9.03 | 8.73 | 8.95 | 8.95 | +0.12 (+1.36%) | 48,657,792 |
| 19 Oct 2017 | CNY | 8.77 | 9.02 | 8.7 | 8.83 | 8.83 | +0.05 (+0.57%) | 47,366,160 |
| 18 Oct 2017 | CNY | 9.16 | 9.24 | 8.76 | 8.78 | 8.78 | -0.54 (-5.79%) | 69,367,721 |
| 17 Oct 2017 | CNY | 9.44 | 9.54 | 9.2 | 9.32 | 9.32 | -0.13 (-1.38%) | 61,082,720 |
| 16 Oct 2017 | CNY | 9.88 | 10.08 | 9.26 | 9.45 | 9.45 | -0.68 (-6.71%) | 97,965,382 |
| 13 Oct 2017 | CNY | 10.45 | 10.7 | 10.03 | 10.13 | 10.13 | -0.64 (-5.94%) | 115,223,519 |
| 12 Oct 2017 | CNY | 10.52 | 11.1 | 10.25 | 10.77 | 10.77 | +0.25 (+2.38%) | 169,109,442 |
| 11 Oct 2017 | CNY | 10.52 | 10.52 | 10.05 | 10.52 | 10.52 | +0.96 (+10.04%) | 174,100,402 |
| 10 Oct 2017 | CNY | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | +0.87 (+10.01%) | 4,353,310 |
| 9 Oct 2017 | CNY | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | +0.79 (+10%) | 2,771,287 |
| 29 Sep 2017 | CNY | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.72 (+10.03%) | 8,325,195 |
| 28 Sep 2017 | CNY | 7.32 | 7.42 | 7.18 | 7.18 | 7.18 | -0.16 (-2.18%) | 10,972,562 |
| 27 Sep 2017 | CNY | 7.27 | 7.41 | 7.22 | 7.34 | 7.34 | +0.1 (+1.38%) | 9,447,575 |
| 26 Sep 2017 | CNY | 7.27 | 7.3 | 7.13 | 7.24 | 7.24 | +0.01 (+0.14%) | 8,303,524 |
| 25 Sep 2017 | CNY | 7.2 | 7.31 | 7.19 | 7.23 | 7.23 | -0.06 (-0.82%) | 6,481,148 |
| 22 Sep 2017 | CNY | 7.36 | 7.36 | 7.16 | 7.29 | 7.29 | -0.08 (-1.09%) | 12,561,547 |
| 21 Sep 2017 | CNY | 7.66 | 7.71 | 7.35 | 7.37 | 7.37 | -0.22 (-2.90%) | 17,534,192 |
| 20 Sep 2017 | CNY | 7.37 | 7.59 | 7.29 | 7.59 | 7.59 | +0.23 (+3.13%) | 19,672,167 |
| 19 Sep 2017 | CNY | 7.52 | 7.56 | 7.31 | 7.36 | 7.36 | -0.19 (-2.52%) | 16,114,370 |
