| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.7889 | 11.0222 | 10.7 | 10.9333 | 10.9333 | +0.111 (+1.03%) | 22,393,548 |
| 27 Oct 2017 | CNY | 10.9611 | 11.0444 | 10.7944 | 10.8222 | 10.8222 | -0.161 (-1.47%) | 14,185,652 |
| 26 Oct 2017 | CNY | 10.8333 | 11.0389 | 10.7444 | 10.9833 | 10.9833 | +0.172 (+1.59%) | 22,193,443 |
| 25 Oct 2017 | CNY | 10.6111 | 10.8611 | 10.5889 | 10.8111 | 10.8111 | +0.2 (+1.88%) | 15,805,121 |
| 24 Oct 2017 | CNY | 10.6222 | 10.7333 | 10.5222 | 10.6111 | 10.6111 | -0.033 (-0.31%) | 10,117,510 |
| 23 Oct 2017 | CNY | 10.6111 | 10.7444 | 10.5944 | 10.6444 | 10.6444 | +0.033 (+0.31%) | 8,942,191 |
| 20 Oct 2017 | CNY | 10.5333 | 10.7278 | 10.5333 | 10.6111 | 10.6111 | +0.028 (+0.26%) | 6,408,694 |
| 19 Oct 2017 | CNY | 10.5778 | 10.65 | 10.3333 | 10.5833 | 10.5833 | +0.005 (+0.05%) | 10,779,629 |
| 18 Oct 2017 | CNY | 10.6667 | 10.6833 | 10.5611 | 10.5778 | 10.5778 | -0.067 (-0.63%) | 5,161,136 |
| 17 Oct 2017 | CNY | 10.5667 | 10.6722 | 10.5611 | 10.6444 | 10.6444 | +0.033 (+0.31%) | 8,069,778 |
| 16 Oct 2017 | CNY | 10.8611 | 10.9167 | 10.55 | 10.6111 | 10.6111 | -0.211 (-1.95%) | 13,991,855 |
| 13 Oct 2017 | CNY | 10.7389 | 10.8333 | 10.6667 | 10.8222 | 10.8222 | +0.155 (+1.46%) | 18,842,428 |
| 12 Oct 2017 | CNY | 10.6944 | 10.8167 | 10.5778 | 10.6667 | 10.6667 | -0.044 (-0.41%) | 13,329,444 |
| 11 Oct 2017 | CNY | 10.6444 | 10.8611 | 10.5833 | 10.7111 | 10.7111 | +0.044 (+0.42%) | 20,805,291 |
| 10 Oct 2017 | CNY | 10.35 | 10.7778 | 10.2944 | 10.6667 | 10.6667 | +0.333 (+3.23%) | 26,887,341 |
| 9 Oct 2017 | CNY | 10.4667 | 10.5444 | 10.2944 | 10.3333 | 10.3333 | -0.067 (-0.64%) | 13,902,721 |
| 29 Sep 2017 | CNY | 10.3444 | 10.4111 | 10.3056 | 10.4 | 10.4 | +0.061 (+0.59%) | 5,719,692 |
| 28 Sep 2017 | CNY | 10.3667 | 10.3833 | 10.2778 | 10.3389 | 10.3389 | +0.011 (+0.11%) | 6,316,905 |
| 27 Sep 2017 | CNY | 10.3222 | 10.3778 | 10.2556 | 10.3278 | 10.3278 | +0.022 (+0.22%) | 6,779,676 |
| 26 Sep 2017 | CNY | 10.5444 | 10.5889 | 10.1611 | 10.3056 | 10.3056 | -0.239 (-2.26%) | 18,669,898 |
| 25 Sep 2017 | CNY | 10.5278 | 10.6611 | 10.5222 | 10.5444 | 10.5444 | +0.033 (+0.32%) | 9,837,127 |
| 22 Sep 2017 | CNY | 10.5833 | 10.6 | 10.4278 | 10.5111 | 10.5111 | -0.056 (-0.53%) | 9,482,167 |
| 21 Sep 2017 | CNY | 10.5611 | 10.6889 | 10.5222 | 10.5667 | 10.5667 | +0.017 (+0.16%) | 12,030,082 |
| 20 Sep 2017 | CNY | 10.55 | 10.5722 | 10.5 | 10.55 | 10.55 | +0.028 (+0.26%) | 8,792,452 |
| 19 Sep 2017 | CNY | 10.6167 | 10.6333 | 10.4722 | 10.5222 | 10.5222 | -0.083 (-0.79%) | 10,586,775 |
| 18 Sep 2017 | CNY | 10.6111 | 10.6333 | 10.5389 | 10.6056 | 10.6056 | -0.005 (-0.05%) | 9,480,288 |
| 15 Sep 2017 | CNY | 10.7222 | 10.7389 | 10.5778 | 10.6111 | 10.6111 | -0.117 (-1.09%) | 9,419,752 |
| 14 Sep 2017 | CNY | 10.6611 | 10.7667 | 10.6 | 10.7278 | 10.7278 | +0.067 (+0.63%) | 12,528,217 |
| 13 Sep 2017 | CNY | 10.6111 | 10.6722 | 10.5333 | 10.6611 | 10.6611 | +0.05 (+0.47%) | 8,839,720 |
| 12 Sep 2017 | CNY | 10.7333 | 10.7722 | 10.6056 | 10.6111 | 10.6111 | -0.15 (-1.39%) | 14,631,867 |
