| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 9.94 | 9.94 | 9.81 | 9.94 | 9.94 | 0.0 (0.0%) | 1,717,530 |
| 15 Nov 2017 | CNY | 9.87 | 9.95 | 9.81 | 9.94 | 9.94 | 0.0 (0.0%) | 1,201,792 |
| 14 Nov 2017 | CNY | 9.94 | 9.97 | 9.75 | 9.94 | 9.94 | 0.0 (0.0%) | 1,856,440 |
| 13 Nov 2017 | CNY | 10 | 10 | 9.89 | 9.94 | 9.94 | -0.06 (-0.60%) | 2,065,700 |
| 10 Nov 2017 | CNY | 9.97 | 10.05 | 9.85 | 10 | 10 | +0.01 (+0.10%) | 1,325,800 |
| 9 Nov 2017 | CNY | 9.99 | 10.1 | 9.55 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,625,620 |
| 8 Nov 2017 | CNY | 9.9 | 10.1 | 9.88 | 9.95 | 9.95 | +0.02 (+0.20%) | 1,836,140 |
| 7 Nov 2017 | CNY | 9.88 | 9.93 | 9.8 | 9.93 | 9.93 | +0.03 (+0.30%) | 1,359,802 |
| 6 Nov 2017 | CNY | 9.83 | 9.92 | 9.5 | 9.9 | 9.9 | -0.02 (-0.20%) | 1,619,800 |
| 3 Nov 2017 | CNY | 9.9 | 9.98 | 9.2 | 9.92 | 9.92 | +0.01 (+0.10%) | 1,768,422 |
| 2 Nov 2017 | CNY | 9.96 | 9.96 | 9.73 | 9.91 | 9.91 | -0.05 (-0.50%) | 1,556,620 |
| 1 Nov 2017 | CNY | 10.04 | 10.12 | 9.93 | 9.96 | 9.96 | -0.08 (-0.80%) | 1,157,862 |
| 31 Oct 2017 | CNY | 9.94 | 10.06 | 9.83 | 10.04 | 10.04 | +0.14 (+1.41%) | 1,037,516 |
| 30 Oct 2017 | CNY | 10 | 10.06 | 9.73 | 9.9 | 9.9 | -0.16 (-1.59%) | 2,909,500 |
| 27 Oct 2017 | CNY | 10 | 10.29 | 10 | 10.06 | 10.06 | -0.02 (-0.20%) | 4,908,760 |
| 26 Oct 2017 | CNY | 9.84 | 10.47 | 9.82 | 10.08 | 10.08 | +0.17 (+1.72%) | 6,283,700 |
| 25 Oct 2017 | CNY | 9.95 | 9.96 | 9.88 | 9.91 | 9.91 | +0.01 (+0.10%) | 946,200 |
| 24 Oct 2017 | CNY | 9.8 | 9.98 | 9.8 | 9.9 | 9.9 | +0.09 (+0.92%) | 3,013,240 |
| 23 Oct 2017 | CNY | 9.89 | 9.89 | 9.75 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,450,700 |
| 20 Oct 2017 | CNY | 9.79 | 9.9 | 9.7 | 9.89 | 9.89 | +0.15 (+1.54%) | 1,872,380 |
| 19 Oct 2017 | CNY | 9.87 | 9.87 | 9.68 | 9.74 | 9.74 | -0.14 (-1.42%) | 2,511,426 |
| 18 Oct 2017 | CNY | 9.88 | 9.95 | 9.69 | 9.88 | 9.88 | +0.02 (+0.20%) | 1,991,100 |
| 17 Oct 2017 | CNY | 9.8 | 10.06 | 9.72 | 9.86 | 9.86 | +0.12 (+1.23%) | 2,214,839 |
| 16 Oct 2017 | CNY | 10.03 | 10.03 | 9.74 | 9.74 | 9.74 | -0.22 (-2.21%) | 3,000,620 |
| 13 Oct 2017 | CNY | 9.92 | 10.05 | 9.85 | 9.96 | 9.96 | +0.01 (+0.10%) | 2,547,192 |
| 12 Oct 2017 | CNY | 10.05 | 10.05 | 9.92 | 9.95 | 9.95 | -0.18 (-1.78%) | 1,696,833 |
| 11 Oct 2017 | CNY | 10.16 | 10.19 | 10.03 | 10.13 | 10.13 | 0.0 (0.0%) | 1,808,342 |
| 10 Oct 2017 | CNY | 9.85 | 10.15 | 9.85 | 10.13 | 10.13 | +0.25 (+2.53%) | 2,286,800 |
| 9 Oct 2017 | CNY | 9.92 | 10 | 9.83 | 9.88 | 9.88 | +0.02 (+0.20%) | 2,288,184 |
| 29 Sep 2017 | CNY | 9.77 | 9.88 | 9.75 | 9.86 | 9.86 | +0.03 (+0.31%) | 3,453,920 |
