| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 11.8 | 11.87 | 10.92 | 11.19 | 11.19 | -0.79 (-6.59%) | 23,747,318 |
| 27 Oct 2017 | CNY | 12.3 | 12.36 | 11.96 | 11.98 | 11.98 | -0.5 (-4.01%) | 29,013,898 |
| 26 Oct 2017 | CNY | 12.8 | 13 | 12.26 | 12.48 | 12.48 | -0.32 (-2.50%) | 36,684,789 |
| 25 Oct 2017 | CNY | 13.33 | 13.49 | 12.52 | 12.8 | 12.8 | -0.25 (-1.92%) | 57,537,824 |
| 24 Oct 2017 | CNY | 12.3 | 13.05 | 12.02 | 13.05 | 13.05 | +1.19 (+10.03%) | 58,198,039 |
| 23 Oct 2017 | CNY | 10.82 | 11.86 | 10.76 | 11.86 | 11.86 | +1.08 (+10.02%) | 9,634,734 |
| 20 Oct 2017 | CNY | 10.7 | 10.81 | 10.63 | 10.78 | 10.78 | +0.07 (+0.65%) | 1,881,532 |
| 19 Oct 2017 | CNY | 10.82 | 10.97 | 10.7 | 10.71 | 10.71 | -0.12 (-1.11%) | 3,209,532 |
| 18 Oct 2017 | CNY | 11.06 | 11.09 | 10.82 | 10.83 | 10.83 | -0.22 (-1.99%) | 3,888,100 |
| 17 Oct 2017 | CNY | 11.04 | 11.14 | 10.91 | 11.05 | 11.05 | +0.01 (+0.09%) | 2,710,121 |
| 16 Oct 2017 | CNY | 11.34 | 11.34 | 10.98 | 11.04 | 11.04 | -0.32 (-2.82%) | 5,801,319 |
| 13 Oct 2017 | CNY | 11.43 | 11.48 | 11.3 | 11.36 | 11.36 | -0.07 (-0.61%) | 4,827,220 |
| 12 Oct 2017 | CNY | 11.24 | 11.44 | 11.22 | 11.43 | 11.43 | +0.16 (+1.42%) | 7,276,544 |
| 11 Oct 2017 | CNY | 11.28 | 11.3 | 11.16 | 11.27 | 11.27 | -0.03 (-0.27%) | 4,431,916 |
| 10 Oct 2017 | CNY | 11.09 | 11.32 | 11.06 | 11.3 | 11.3 | +0.21 (+1.89%) | 5,292,310 |
| 9 Oct 2017 | CNY | 11.23 | 11.28 | 11.05 | 11.09 | 11.09 | +0.04 (+0.36%) | 3,295,900 |
| 29 Sep 2017 | CNY | 10.94 | 11.1 | 10.94 | 11.05 | 11.05 | +0.12 (+1.10%) | 2,719,100 |
| 28 Sep 2017 | CNY | 11.27 | 11.27 | 10.92 | 10.93 | 10.93 | -0.21 (-1.89%) | 3,437,504 |
| 27 Sep 2017 | CNY | 11.06 | 11.25 | 10.98 | 11.14 | 11.14 | +0.08 (+0.72%) | 3,269,732 |
| 26 Sep 2017 | CNY | 10.98 | 11.1 | 10.94 | 11.06 | 11.06 | +0.08 (+0.73%) | 3,110,904 |
| 25 Sep 2017 | CNY | 11.2 | 11.29 | 10.9 | 10.98 | 10.98 | -0.28 (-2.49%) | 5,189,732 |
| 22 Sep 2017 | CNY | 11.49 | 11.53 | 11.21 | 11.26 | 11.26 | -0.23 (-2.00%) | 6,142,732 |
| 21 Sep 2017 | CNY | 11.9 | 11.91 | 11.44 | 11.49 | 11.49 | -0.38 (-3.20%) | 6,438,100 |
| 20 Sep 2017 | CNY | 11.73 | 11.92 | 11.65 | 11.87 | 11.87 | +0.08 (+0.68%) | 7,739,032 |
| 19 Sep 2017 | CNY | 11.55 | 11.9 | 11.55 | 11.79 | 11.79 | +0.21 (+1.81%) | 9,967,470 |
| 18 Sep 2017 | CNY | 11.54 | 11.63 | 11.45 | 11.58 | 11.58 | +0.08 (+0.70%) | 4,011,100 |
| 15 Sep 2017 | CNY | 11.61 | 11.71 | 11.45 | 11.5 | 11.5 | -0.12 (-1.03%) | 5,500,514 |
| 14 Sep 2017 | CNY | 11.71 | 11.78 | 11.6 | 11.62 | 11.62 | -0.13 (-1.11%) | 5,762,800 |
| 13 Sep 2017 | CNY | 11.68 | 11.8 | 11.59 | 11.75 | 11.75 | +0.02 (+0.17%) | 5,717,200 |
| 12 Sep 2017 | CNY | 12.09 | 12.09 | 11.72 | 11.73 | 11.73 | -0.28 (-2.33%) | 11,878,266 |
