| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 10.3 | 10.37 | 9.6 | 9.83 | 9.83 | -0.54 (-5.21%) | 9,104,061 |
| 27 Sep 2017 | CNY | 10.4 | 10.49 | 10.3 | 10.37 | 10.37 | -0.1 (-0.96%) | 3,270,824 |
| 26 Sep 2017 | CNY | 10.51 | 10.6 | 10.42 | 10.47 | 10.47 | -0.05 (-0.48%) | 8,875,120 |
| 25 Sep 2017 | CNY | 10.33 | 10.56 | 10.07 | 10.52 | 10.52 | +0.19 (+1.84%) | 7,799,856 |
| 22 Sep 2017 | CNY | 10.41 | 10.49 | 10.31 | 10.33 | 10.33 | -0.11 (-1.05%) | 4,321,158 |
| 21 Sep 2017 | CNY | 10.6 | 10.71 | 10.42 | 10.44 | 10.44 | -0.08 (-0.76%) | 5,552,600 |
| 20 Sep 2017 | CNY | 10.16 | 10.55 | 10.16 | 10.52 | 10.52 | +0.22 (+2.14%) | 7,210,989 |
| 19 Sep 2017 | CNY | 10.15 | 10.35 | 10.15 | 10.3 | 10.3 | +0.16 (+1.58%) | 7,192,226 |
| 18 Sep 2017 | CNY | 10.22 | 10.24 | 10.12 | 10.14 | 10.14 | -0.04 (-0.39%) | 3,942,756 |
| 15 Sep 2017 | CNY | 9.88 | 10.21 | 9.88 | 10.18 | 10.18 | +0.06 (+0.59%) | 7,030,779 |
| 14 Sep 2017 | CNY | 10.37 | 10.37 | 10.01 | 10.12 | 10.12 | -0.04 (-0.39%) | 3,637,371 |
| 13 Sep 2017 | CNY | 10.1 | 10.25 | 9.99 | 10.16 | 10.16 | +0.05 (+0.49%) | 6,016,640 |
| 12 Sep 2017 | CNY | 10.17 | 10.25 | 10.07 | 10.11 | 10.11 | -0.08 (-0.79%) | 6,962,100 |
| 11 Sep 2017 | CNY | 10.17 | 10.32 | 10 | 10.19 | 10.19 | +0.07 (+0.69%) | 10,155,361 |
| 8 Sep 2017 | CNY | 9.85 | 10.16 | 9.85 | 10.12 | 10.12 | +0.21 (+2.12%) | 5,550,241 |
| 7 Sep 2017 | CNY | 9.73 | 10.39 | 9.7 | 9.91 | 9.91 | +0.16 (+1.64%) | 8,332,119 |
| 6 Sep 2017 | CNY | 9.52 | 9.85 | 9.44 | 9.75 | 9.75 | +0.23 (+2.42%) | 6,165,195 |
| 5 Sep 2017 | CNY | 9.43 | 9.55 | 9.4 | 9.52 | 9.52 | +0.06 (+0.63%) | 4,731,269 |
| 4 Sep 2017 | CNY | 9.46 | 9.51 | 9.39 | 9.46 | 9.46 | +0.01 (+0.11%) | 4,053,090 |
| 1 Sep 2017 | CNY | 9.35 | 9.48 | 9.26 | 9.45 | 9.45 | +0.1 (+1.07%) | 7,971,586 |
| 31 Aug 2017 | CNY | 9.21 | 9.45 | 9.1 | 9.35 | 9.35 | -0.12 (-1.27%) | 7,469,112 |
| 30 Aug 2017 | CNY | 9.46 | 9.52 | 9.38 | 9.47 | 9.47 | +0.01 (+0.11%) | 2,507,520 |
| 29 Aug 2017 | CNY | 9.43 | 9.48 | 9.36 | 9.46 | 9.46 | +0.03 (+0.32%) | 2,282,964 |
| 28 Aug 2017 | CNY | 9.42 | 9.52 | 9.3 | 9.43 | 9.43 | 0.0 (0.0%) | 3,940,980 |
| 25 Aug 2017 | CNY | 9.41 | 9.53 | 9.32 | 9.43 | 9.43 | +0.02 (+0.21%) | 2,713,035 |
| 24 Aug 2017 | CNY | 9.4 | 9.42 | 9.26 | 9.41 | 9.41 | -0.07 (-0.74%) | 3,553,960 |
| 23 Aug 2017 | CNY | 9.72 | 9.72 | 9.45 | 9.48 | 9.48 | +0.04 (+0.42%) | 1,515,096 |
| 22 Aug 2017 | CNY | 9.48 | 9.55 | 9.43 | 9.44 | 9.44 | -0.05 (-0.53%) | 1,724,480 |
| 21 Aug 2017 | CNY | 9.35 | 9.5 | 9.31 | 9.49 | 9.49 | +0.06 (+0.64%) | 1,819,820 |
| 18 Aug 2017 | CNY | 9.49 | 9.53 | 9.42 | 9.43 | 9.43 | -0.06 (-0.63%) | 1,795,480 |
