| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.0325 | 12.0325 | 11.5068 | 11.6128 | 11.6128 | -0.305 (-2.56%) | 820,145 |
| 27 Oct 2017 | CNY | 12.0236 | 12.0766 | 11.9176 | 11.9176 | 11.9176 | -0.106 (-0.88%) | 378,067 |
| 26 Oct 2017 | CNY | 11.9883 | 12.0987 | 11.9574 | 12.0236 | 12.0236 | -0.049 (-0.40%) | 632,300 |
| 25 Oct 2017 | CNY | 12.1473 | 12.1473 | 11.9574 | 12.0722 | 12.0722 | 0.0 (0.0%) | 377,161 |
| 24 Oct 2017 | CNY | 12.1296 | 12.2047 | 12.0148 | 12.0722 | 12.0722 | -0.106 (-0.87%) | 296,794 |
| 23 Oct 2017 | CNY | 12.059 | 12.1915 | 11.8867 | 12.1782 | 12.1782 | +0.128 (+1.06%) | 493,694 |
| 20 Oct 2017 | CNY | 11.7851 | 12.0501 | 11.6393 | 12.0501 | 12.0501 | +0.19 (+1.60%) | 616,000 |
| 19 Oct 2017 | CNY | 12.2622 | 12.2622 | 11.7939 | 11.8602 | 11.8602 | -0.42 (-3.42%) | 1,224,543 |
| 18 Oct 2017 | CNY | 12.2798 | 12.4919 | 12.2136 | 12.2798 | 12.2798 | 0.0 (0.0%) | 1,376,336 |
| 17 Oct 2017 | CNY | 12.1606 | 12.3549 | 12.0501 | 12.2798 | 12.2798 | +0.044 (+0.36%) | 569,081 |
| 16 Oct 2017 | CNY | 12.6995 | 12.6995 | 12.2357 | 12.2357 | 12.2357 | -0.442 (-3.48%) | 1,402,128 |
| 13 Oct 2017 | CNY | 12.4565 | 12.7216 | 12.4565 | 12.6774 | 12.6774 | +0.155 (+1.23%) | 1,689,122 |
| 12 Oct 2017 | CNY | 12.5625 | 12.5625 | 12.4344 | 12.5228 | 12.5228 | +0.026 (+0.21%) | 796,032 |
| 11 Oct 2017 | CNY | 12.5316 | 12.5802 | 12.4256 | 12.4963 | 12.4963 | -0.026 (-0.21%) | 787,735 |
| 10 Oct 2017 | CNY | 12.3196 | 12.589 | 12.3196 | 12.5228 | 12.5228 | +0.19 (+1.54%) | 1,025,304 |
| 9 Oct 2017 | CNY | 12.3638 | 12.4124 | 12.2357 | 12.3328 | 12.3328 | +0.128 (+1.05%) | 839,635 |
| 29 Sep 2017 | CNY | 12.2798 | 12.2798 | 12.1517 | 12.2047 | 12.2047 | +0.013 (+0.11%) | 581,863 |
| 28 Sep 2017 | CNY | 12.1871 | 12.3549 | 12.1473 | 12.1915 | 12.1915 | -0.088 (-0.72%) | 1,124,013 |
| 27 Sep 2017 | CNY | 12.0943 | 12.2975 | 12.0369 | 12.2798 | 12.2798 | +0.168 (+1.39%) | 1,281,640 |
| 26 Sep 2017 | CNY | 11.8823 | 12.1296 | 11.7984 | 12.112 | 12.112 | +0.216 (+1.82%) | 803,227 |
| 25 Sep 2017 | CNY | 12.0413 | 12.059 | 11.7984 | 11.8955 | 11.8955 | -0.035 (-0.30%) | 2,529,880 |
| 22 Sep 2017 | CNY | 12.059 | 12.1606 | 11.8867 | 11.9309 | 11.9309 | -0.181 (-1.50%) | 619,070 |
| 21 Sep 2017 | CNY | 12.059 | 12.271 | 11.9309 | 12.112 | 12.112 | -0.075 (-0.62%) | 1,527,819 |
| 20 Sep 2017 | CNY | 11.7939 | 12.8055 | 11.71 | 12.1871 | 12.1871 | +0.367 (+3.10%) | 2,480,276 |
| 19 Sep 2017 | CNY | 11.9132 | 12.006 | 11.8116 | 11.8204 | 11.8204 | -0.097 (-0.82%) | 771,754 |
| 18 Sep 2017 | CNY | 11.8867 | 11.9176 | 11.7939 | 11.9176 | 11.9176 | +0.031 (+0.26%) | 566,874 |
| 15 Sep 2017 | CNY | 11.8381 | 11.9662 | 11.8249 | 11.8867 | 11.8867 | -0.044 (-0.37%) | 602,417 |
| 14 Sep 2017 | CNY | 11.763 | 12.006 | 11.763 | 11.9309 | 11.9309 | +0.093 (+0.78%) | 1,056,985 |
| 13 Sep 2017 | CNY | 11.7984 | 11.8558 | 11.6835 | 11.8381 | 11.8381 | +0.026 (+0.22%) | 622,101 |
| 12 Sep 2017 | CNY | 11.816 | 11.9706 | 11.7939 | 11.8116 | 11.8116 | -0.031 (-0.26%) | 704,273 |
