| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 9.25 | 9.33 | 9.21 | 9.3 | 9.3 | +0.03 (+0.32%) | 4,226,654 |
| 23 Oct 2017 | CNY | 9.3 | 9.35 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 5,085,510 |
| 20 Oct 2017 | CNY | 9.22 | 9.34 | 9.11 | 9.3 | 9.3 | +0.12 (+1.31%) | 3,730,658 |
| 19 Oct 2017 | CNY | 9.34 | 9.4 | 9.1 | 9.18 | 9.18 | -0.16 (-1.71%) | 5,437,780 |
| 18 Oct 2017 | CNY | 9.37 | 9.46 | 9.33 | 9.34 | 9.34 | -0.05 (-0.53%) | 3,262,840 |
| 17 Oct 2017 | CNY | 9.43 | 9.47 | 9.21 | 9.39 | 9.39 | -0.08 (-0.84%) | 5,057,660 |
| 16 Oct 2017 | CNY | 9.79 | 9.8 | 9.37 | 9.47 | 9.47 | -0.31 (-3.17%) | 8,577,088 |
| 13 Oct 2017 | CNY | 9.83 | 9.86 | 9.72 | 9.78 | 9.78 | -0.08 (-0.81%) | 5,417,983 |
| 12 Oct 2017 | CNY | 9.95 | 9.96 | 9.81 | 9.86 | 9.86 | -0.07 (-0.70%) | 6,954,047 |
| 11 Oct 2017 | CNY | 9.81 | 9.98 | 9.79 | 9.93 | 9.93 | +0.04 (+0.40%) | 6,255,200 |
| 10 Oct 2017 | CNY | 9.78 | 9.93 | 9.62 | 9.89 | 9.89 | +0.11 (+1.12%) | 10,327,089 |
| 9 Oct 2017 | CNY | 9.62 | 9.83 | 9.56 | 9.78 | 9.78 | +0.28 (+2.95%) | 10,738,904 |
| 29 Sep 2017 | CNY | 9.6 | 9.65 | 9.42 | 9.5 | 9.5 | -0.09 (-0.94%) | 10,493,300 |
| 28 Sep 2017 | CNY | 9.76 | 9.84 | 9.56 | 9.59 | 9.59 | -0.16 (-1.64%) | 9,847,541 |
| 27 Sep 2017 | CNY | 9.82 | 9.88 | 9.75 | 9.75 | 9.75 | -0.06 (-0.61%) | 5,383,220 |
| 26 Sep 2017 | CNY | 9.97 | 10.06 | 9.68 | 9.81 | 9.81 | -0.2 (-2.00%) | 8,226,562 |
| 25 Sep 2017 | CNY | 10.46 | 10.55 | 9.95 | 10.01 | 10.01 | -0.49 (-4.67%) | 12,830,833 |
| 22 Sep 2017 | CNY | 10.35 | 10.5 | 10.22 | 10.5 | 10.5 | +0.11 (+1.06%) | 8,891,254 |
| 21 Sep 2017 | CNY | 10.33 | 10.64 | 10.27 | 10.39 | 10.39 | -0.01 (-0.10%) | 15,548,636 |
| 20 Sep 2017 | CNY | 9.99 | 10.47 | 9.97 | 10.4 | 10.4 | +0.42 (+4.21%) | 14,438,014 |
| 19 Sep 2017 | CNY | 10.15 | 10.2 | 9.95 | 9.98 | 9.98 | -0.16 (-1.58%) | 4,071,544 |
| 18 Sep 2017 | CNY | 9.96 | 10.16 | 9.92 | 10.14 | 10.14 | +0.16 (+1.60%) | 3,532,258 |
| 15 Sep 2017 | CNY | 10.04 | 10.05 | 9.91 | 9.98 | 9.98 | -0.08 (-0.80%) | 3,419,577 |
| 14 Sep 2017 | CNY | 10.14 | 10.16 | 10 | 10.06 | 10.06 | -0.07 (-0.69%) | 4,715,361 |
| 13 Sep 2017 | CNY | 10.12 | 10.2 | 10.01 | 10.13 | 10.13 | -0.04 (-0.39%) | 5,507,712 |
| 12 Sep 2017 | CNY | 10.07 | 10.3 | 10.01 | 10.17 | 10.17 | +0.13 (+1.29%) | 7,830,364 |
| 11 Sep 2017 | CNY | 10.05 | 10.12 | 9.98 | 10.04 | 10.04 | -0.04 (-0.40%) | 6,353,306 |
| 8 Sep 2017 | CNY | 10.24 | 10.3 | 9.96 | 10.08 | 10.08 | -0.15 (-1.47%) | 7,154,356 |
| 7 Sep 2017 | CNY | 10.2 | 10.45 | 10.15 | 10.23 | 10.23 | +0.06 (+0.59%) | 9,988,812 |
| 6 Sep 2017 | CNY | 10 | 10.2 | 9.96 | 10.17 | 10.17 | +0.11 (+1.09%) | 7,265,985 |
