| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 10.4028 | 10.4463 | 9.6581 | 10.4376 | 10.4376 | -0.038 (-0.36%) | 13,172,729 |
| 24 Oct 2017 | CNY | 10.6636 | 10.6636 | 10.3738 | 10.4752 | 10.4752 | -0.301 (-2.80%) | 3,789,198 |
| 23 Oct 2017 | CNY | 10.681 | 10.8461 | 10.6056 | 10.7766 | 10.7766 | +0.096 (+0.90%) | 1,854,912 |
| 20 Oct 2017 | CNY | 10.5911 | 10.7099 | 10.4347 | 10.681 | 10.681 | +0.093 (+0.88%) | 2,326,664 |
| 19 Oct 2017 | CNY | 11.078 | 11.078 | 10.5506 | 10.5882 | 10.5882 | -0.469 (-4.25%) | 4,432,950 |
| 18 Oct 2017 | CNY | 11.1736 | 11.4402 | 11.0345 | 11.0577 | 11.0577 | -0.145 (-1.29%) | 4,374,259 |
| 17 Oct 2017 | CNY | 10.9099 | 11.3011 | 10.9099 | 11.2026 | 11.2026 | +0.191 (+1.74%) | 3,379,802 |
| 16 Oct 2017 | CNY | 11.4518 | 11.559 | 10.9997 | 11.0113 | 11.0113 | -0.594 (-5.12%) | 5,243,104 |
| 13 Oct 2017 | CNY | 11.3474 | 11.8429 | 11.2431 | 11.6053 | 11.6053 | +0.18 (+1.57%) | 8,947,949 |
| 12 Oct 2017 | CNY | 11.0548 | 11.5648 | 11.0548 | 11.4257 | 11.4257 | +0.29 (+2.60%) | 7,761,775 |
| 11 Oct 2017 | CNY | 11.5387 | 11.5416 | 11.1214 | 11.1359 | 11.1359 | -0.4 (-3.47%) | 7,735,416 |
| 10 Oct 2017 | CNY | 10.6201 | 11.6778 | 10.5795 | 11.5358 | 11.5358 | +0.907 (+8.53%) | 12,314,524 |
| 9 Oct 2017 | CNY | 10.7157 | 10.7505 | 10.5506 | 10.6288 | 10.6288 | +0.084 (+0.80%) | 2,178,271 |
| 29 Sep 2017 | CNY | 10.4347 | 10.594 | 10.3883 | 10.5448 | 10.5448 | +0.107 (+1.03%) | 2,642,775 |
| 28 Sep 2017 | CNY | 10.8027 | 10.8027 | 10.4318 | 10.4376 | 10.4376 | -0.31 (-2.88%) | 4,562,919 |
| 27 Sep 2017 | CNY | 10.6578 | 10.8316 | 10.6578 | 10.7476 | 10.7476 | +0.061 (+0.57%) | 2,751,095 |
| 26 Sep 2017 | CNY | 10.7505 | 10.8635 | 10.4463 | 10.6868 | 10.6868 | -0.2 (-1.84%) | 4,552,331 |
| 25 Sep 2017 | CNY | 10.9505 | 11.2518 | 10.8635 | 10.8867 | 10.8867 | +0.02 (+0.19%) | 4,980,172 |
| 22 Sep 2017 | CNY | 11.2982 | 11.3011 | 10.8664 | 10.8664 | 10.8664 | -0.478 (-4.21%) | 6,371,001 |
| 21 Sep 2017 | CNY | 11.3098 | 11.5213 | 11.3069 | 11.3445 | 11.3445 | -0.107 (-0.94%) | 5,355,389 |
| 20 Sep 2017 | CNY | 11.4054 | 11.5706 | 11.3069 | 11.4518 | 11.4518 | -0.058 (-0.50%) | 9,268,744 |
| 19 Sep 2017 | CNY | 11.7502 | 11.8227 | 11.4865 | 11.5097 | 11.5097 | -0.568 (-4.70%) | 13,894,623 |
| 18 Sep 2017 | CNY | 11.3011 | 12.3385 | 11.2489 | 12.0777 | 12.0777 | +0.829 (+7.37%) | 24,506,862 |
| 15 Sep 2017 | CNY | 10.8664 | 11.2489 | 10.8664 | 11.2489 | 11.2489 | +1.023 (+10.00%) | 17,650,460 |
| 14 Sep 2017 | CNY | 10.3245 | 10.3245 | 10.1884 | 10.226 | 10.226 | -0.07 (-0.68%) | 2,120,049 |
| 13 Sep 2017 | CNY | 10.1768 | 10.3332 | 10.1768 | 10.2956 | 10.2956 | +0.116 (+1.14%) | 1,713,587 |
| 12 Sep 2017 | CNY | 10.5477 | 10.5738 | 10.1565 | 10.1797 | 10.1797 | -0.391 (-3.70%) | 4,155,349 |
| 11 Sep 2017 | CNY | 10.5738 | 10.5795 | 10.3767 | 10.5709 | 10.5709 | -0.003 (-0.03%) | 2,546,913 |
| 8 Sep 2017 | CNY | 10.5042 | 10.7215 | 10.4347 | 10.5738 | 10.5738 | +0.067 (+0.63%) | 4,352,314 |
| 7 Sep 2017 | CNY | 10.4173 | 10.5419 | 10.339 | 10.5071 | 10.5071 | +0.084 (+0.81%) | 4,585,799 |
