| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 9.94 | 10.05 | 9.84 | 9.99 | 9.99 | +0.18 (+1.83%) | 2,430,249 |
| 29 Sep 2017 | CNY | 9.63 | 9.88 | 9.63 | 9.81 | 9.81 | +0.16 (+1.66%) | 2,228,941 |
| 28 Sep 2017 | CNY | 9.88 | 9.88 | 9.63 | 9.65 | 9.65 | -0.2 (-2.03%) | 2,541,606 |
| 27 Sep 2017 | CNY | 9.74 | 9.86 | 9.74 | 9.85 | 9.85 | +0.11 (+1.13%) | 1,210,412 |
| 26 Sep 2017 | CNY | 9.82 | 9.92 | 9.7 | 9.74 | 9.74 | -0.14 (-1.42%) | 1,697,000 |
| 25 Sep 2017 | CNY | 10.05 | 10.15 | 9.86 | 9.88 | 9.88 | -0.19 (-1.89%) | 2,067,710 |
| 22 Sep 2017 | CNY | 10.18 | 10.21 | 10.04 | 10.07 | 10.07 | -0.16 (-1.56%) | 2,852,520 |
| 21 Sep 2017 | CNY | 10.33 | 10.35 | 10.21 | 10.23 | 10.23 | -0.07 (-0.68%) | 2,504,000 |
| 20 Sep 2017 | CNY | 10.25 | 10.34 | 10.18 | 10.3 | 10.3 | -0.01 (-0.10%) | 2,977,140 |
| 19 Sep 2017 | CNY | 10.32 | 10.53 | 10.27 | 10.31 | 10.31 | -0.01 (-0.10%) | 4,998,429 |
| 18 Sep 2017 | CNY | 10.24 | 10.32 | 10.13 | 10.32 | 10.32 | 0.0 (0.0%) | 4,048,602 |
| 15 Sep 2017 | CNY | 10.08 | 10.35 | 10.06 | 10.32 | 10.32 | +0.21 (+2.08%) | 5,273,627 |
| 14 Sep 2017 | CNY | 10.11 | 10.24 | 10.07 | 10.11 | 10.11 | -0.04 (-0.39%) | 3,538,556 |
| 13 Sep 2017 | CNY | 10.04 | 10.21 | 10.01 | 10.15 | 10.15 | +0.09 (+0.89%) | 2,826,304 |
| 12 Sep 2017 | CNY | 10.13 | 10.16 | 10.03 | 10.06 | 10.06 | -0.09 (-0.89%) | 2,989,426 |
| 11 Sep 2017 | CNY | 10.23 | 10.23 | 10.06 | 10.15 | 10.15 | -0.04 (-0.39%) | 3,238,159 |
| 8 Sep 2017 | CNY | 10 | 10.3 | 9.95 | 10.19 | 10.19 | +0.24 (+2.41%) | 5,844,589 |
| 7 Sep 2017 | CNY | 9.92 | 10.1 | 9.92 | 9.95 | 9.95 | +0.01 (+0.10%) | 4,598,624 |
| 6 Sep 2017 | CNY | 9.9 | 9.97 | 9.85 | 9.94 | 9.94 | +0.02 (+0.20%) | 2,631,686 |
| 5 Sep 2017 | CNY | 9.86 | 9.96 | 9.85 | 9.92 | 9.92 | +0.05 (+0.51%) | 2,473,207 |
| 4 Sep 2017 | CNY | 9.9 | 9.9 | 9.82 | 9.87 | 9.87 | -0.03 (-0.30%) | 2,595,081 |
| 1 Sep 2017 | CNY | 9.97 | 10 | 9.84 | 9.9 | 9.9 | -0.06 (-0.60%) | 3,444,515 |
| 31 Aug 2017 | CNY | 9.85 | 9.96 | 9.83 | 9.96 | 9.96 | +0.12 (+1.22%) | 2,647,039 |
| 30 Aug 2017 | CNY | 9.94 | 9.94 | 9.79 | 9.84 | 9.84 | -0.04 (-0.40%) | 2,215,123 |
| 29 Aug 2017 | CNY | 9.9 | 9.96 | 9.81 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,621,379 |
| 28 Aug 2017 | CNY | 9.81 | 9.98 | 9.81 | 9.92 | 9.92 | +0.1 (+1.02%) | 2,713,201 |
| 25 Aug 2017 | CNY | 9.71 | 9.84 | 9.67 | 9.82 | 9.82 | +0.11 (+1.13%) | 1,903,536 |
| 24 Aug 2017 | CNY | 9.85 | 9.85 | 9.69 | 9.71 | 9.71 | -0.1 (-1.02%) | 1,847,800 |
| 23 Aug 2017 | CNY | 9.71 | 9.85 | 9.71 | 9.81 | 9.81 | +0.05 (+0.51%) | 1,673,013 |
| 22 Aug 2017 | CNY | 9.94 | 9.95 | 9.74 | 9.76 | 9.76 | -0.17 (-1.71%) | 2,559,458 |
