| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 10.8357 | 11.0929 | 10.8357 | 10.9786 | 10.9786 | +0.143 (+1.32%) | 1,270,808 |
| 19 Oct 2017 | CNY | 11.2214 | 11.3429 | 10.7929 | 10.8357 | 10.8357 | -0.379 (-3.38%) | 2,226,627 |
| 18 Oct 2017 | CNY | 11.4143 | 11.6143 | 11.1643 | 11.2143 | 11.2143 | -0.2 (-1.75%) | 1,464,036 |
| 17 Oct 2017 | CNY | 11.3357 | 11.5214 | 11.3357 | 11.4143 | 11.4143 | -0.036 (-0.31%) | 1,366,446 |
| 16 Oct 2017 | CNY | 11.9929 | 12.0571 | 11.4286 | 11.45 | 11.45 | -0.621 (-5.15%) | 3,007,330 |
| 13 Oct 2017 | CNY | 12.0071 | 12.1643 | 11.9214 | 12.0714 | 12.0714 | -0.007 (-0.06%) | 2,494,405 |
| 12 Oct 2017 | CNY | 12.0429 | 12.2286 | 11.9857 | 12.0786 | 12.0786 | -0.014 (-0.12%) | 2,044,214 |
| 11 Oct 2017 | CNY | 12.2857 | 12.3071 | 12.05 | 12.0929 | 12.0929 | -0.193 (-1.57%) | 3,189,159 |
| 10 Oct 2017 | CNY | 12.0214 | 12.2857 | 11.9286 | 12.2857 | 12.2857 | +0.236 (+1.96%) | 4,401,241 |
| 9 Oct 2017 | CNY | 12.3786 | 12.3786 | 12.0071 | 12.05 | 12.05 | -0.043 (-0.35%) | 3,449,126 |
| 29 Sep 2017 | CNY | 11.9429 | 12.2857 | 11.8786 | 12.0929 | 12.0929 | +0.129 (+1.07%) | 3,196,095 |
| 28 Sep 2017 | CNY | 12.1786 | 12.2071 | 11.9214 | 11.9643 | 11.9643 | -0.286 (-2.33%) | 3,494,850 |
| 27 Sep 2017 | CNY | 11.8714 | 12.5 | 11.7429 | 12.25 | 12.25 | +0.371 (+3.13%) | 5,215,726 |
| 26 Sep 2017 | CNY | 12.0714 | 12.2714 | 11.6786 | 11.8786 | 11.8786 | -0.321 (-2.63%) | 4,445,548 |
| 25 Sep 2017 | CNY | 12.4143 | 12.6286 | 12.0571 | 12.2 | 12.2 | -0.471 (-3.72%) | 7,324,163 |
| 22 Sep 2017 | CNY | 11.7786 | 13.0071 | 11.65 | 12.6714 | 12.6714 | +0.686 (+5.72%) | 12,313,813 |
| 21 Sep 2017 | CNY | 11.3214 | 12.2643 | 11.2214 | 11.9857 | 11.9857 | +0.657 (+5.80%) | 10,181,385 |
| 20 Sep 2017 | CNY | 11.1714 | 11.3357 | 11.15 | 11.3286 | 11.3286 | +0.129 (+1.15%) | 1,788,448 |
| 19 Sep 2017 | CNY | 11.3643 | 11.4 | 11.1857 | 11.2 | 11.2 | -0.171 (-1.51%) | 1,905,969 |
| 18 Sep 2017 | CNY | 11.2786 | 11.3857 | 11.2357 | 11.3714 | 11.3714 | +0.093 (+0.82%) | 1,549,821 |
| 15 Sep 2017 | CNY | 11.1929 | 11.3571 | 11.1929 | 11.2786 | 11.2786 | +0.043 (+0.38%) | 1,433,352 |
| 14 Sep 2017 | CNY | 11.4929 | 11.4929 | 11.1786 | 11.2357 | 11.2357 | -0.136 (-1.19%) | 2,625,124 |
| 13 Sep 2017 | CNY | 11.4857 | 11.4857 | 11.2143 | 11.3714 | 11.3714 | -0.136 (-1.18%) | 2,459,934 |
| 12 Sep 2017 | CNY | 11.7 | 11.7 | 11.4714 | 11.5071 | 11.5071 | -0.157 (-1.35%) | 2,701,568 |
| 11 Sep 2017 | CNY | 11.6 | 11.6786 | 11.5357 | 11.6643 | 11.6643 | +0.079 (+0.68%) | 1,960,016 |
| 8 Sep 2017 | CNY | 11.7071 | 11.7071 | 11.4929 | 11.5857 | 11.5857 | -0.129 (-1.10%) | 2,592,174 |
| 7 Sep 2017 | CNY | 11.5714 | 11.7143 | 11.55 | 11.7143 | 11.7143 | +0.136 (+1.17%) | 3,559,591 |
| 6 Sep 2017 | CNY | 11.5643 | 11.6357 | 11.4786 | 11.5786 | 11.5786 | -0.036 (-0.31%) | 2,636,404 |
| 5 Sep 2017 | CNY | 11.5643 | 11.65 | 11.5286 | 11.6143 | 11.6143 | +0.086 (+0.74%) | 2,657,144 |
| 4 Sep 2017 | CNY | 11.7214 | 11.7571 | 11.5143 | 11.5286 | 11.5286 | -0.193 (-1.64%) | 2,635,920 |
