| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.54 | 10.54 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 23,981,298 |
| 27 Oct 2017 | CNY | 10.81 | 10.86 | 10.46 | 10.5 | 10.5 | -0.32 (-2.96%) | 12,082,634 |
| 26 Oct 2017 | CNY | 10.95 | 10.95 | 10.81 | 10.82 | 10.82 | -0.13 (-1.19%) | 7,890,607 |
| 25 Oct 2017 | CNY | 10.81 | 10.97 | 10.8 | 10.95 | 10.95 | +0.06 (+0.55%) | 6,271,713 |
| 24 Oct 2017 | CNY | 11.15 | 11.16 | 10.84 | 10.89 | 10.89 | -0.26 (-2.33%) | 6,939,429 |
| 23 Oct 2017 | CNY | 11.06 | 11.2 | 11.04 | 11.15 | 11.15 | +0.11 (+1.00%) | 6,064,877 |
| 20 Oct 2017 | CNY | 11.1 | 11.23 | 10.98 | 11.04 | 11.04 | -0.11 (-0.99%) | 8,205,088 |
| 19 Oct 2017 | CNY | 11.34 | 11.44 | 11.13 | 11.15 | 11.15 | -0.23 (-2.02%) | 5,426,650 |
| 18 Oct 2017 | CNY | 11.5 | 11.75 | 11.34 | 11.38 | 11.38 | -0.09 (-0.78%) | 7,014,662 |
| 17 Oct 2017 | CNY | 11.61 | 11.65 | 11.45 | 11.47 | 11.47 | -0.1 (-0.86%) | 4,227,832 |
| 16 Oct 2017 | CNY | 12.08 | 12.08 | 11.57 | 11.57 | 11.57 | -0.58 (-4.77%) | 11,698,042 |
| 13 Oct 2017 | CNY | 11.91 | 12.23 | 11.85 | 12.15 | 12.15 | +0.2 (+1.67%) | 8,890,412 |
| 12 Oct 2017 | CNY | 11.91 | 12 | 11.83 | 11.95 | 11.95 | +0.03 (+0.25%) | 5,764,109 |
| 11 Oct 2017 | CNY | 12.13 | 12.16 | 11.89 | 11.92 | 11.92 | -0.2 (-1.65%) | 6,717,000 |
| 10 Oct 2017 | CNY | 11.79 | 12.13 | 11.74 | 12.12 | 12.12 | +0.28 (+2.36%) | 10,755,646 |
| 9 Oct 2017 | CNY | 11.65 | 11.84 | 11.53 | 11.84 | 11.84 | +0.32 (+2.78%) | 9,986,770 |
| 29 Sep 2017 | CNY | 11.55 | 11.68 | 11.52 | 11.52 | 11.52 | -0.05 (-0.43%) | 4,105,848 |
| 28 Sep 2017 | CNY | 11.81 | 11.81 | 11.5 | 11.57 | 11.57 | -0.25 (-2.12%) | 7,523,301 |
| 27 Sep 2017 | CNY | 11.78 | 11.88 | 11.7 | 11.82 | 11.82 | -0.06 (-0.51%) | 5,953,578 |
| 26 Sep 2017 | CNY | 11.8 | 11.93 | 11.36 | 11.88 | 11.88 | +0.01 (+0.08%) | 11,332,047 |
| 25 Sep 2017 | CNY | 12.05 | 12.1 | 11.8 | 11.87 | 11.87 | -0.24 (-1.98%) | 6,150,370 |
| 22 Sep 2017 | CNY | 12.2 | 12.27 | 12.07 | 12.11 | 12.11 | -0.11 (-0.90%) | 6,472,723 |
| 21 Sep 2017 | CNY | 12.35 | 12.56 | 12.2 | 12.22 | 12.22 | -0.09 (-0.73%) | 14,138,779 |
| 20 Sep 2017 | CNY | 12.2 | 12.38 | 12.16 | 12.31 | 12.31 | +0.11 (+0.90%) | 8,981,860 |
| 19 Sep 2017 | CNY | 12.14 | 12.23 | 12.08 | 12.2 | 12.2 | +0.08 (+0.66%) | 6,254,375 |
| 18 Sep 2017 | CNY | 12.05 | 12.22 | 12.01 | 12.12 | 12.12 | +0.06 (+0.50%) | 6,931,345 |
| 15 Sep 2017 | CNY | 12.07 | 12.1 | 11.96 | 12.06 | 12.06 | -0.01 (-0.08%) | 8,417,036 |
| 14 Sep 2017 | CNY | 12.37 | 12.43 | 11.98 | 12.07 | 12.07 | -0.34 (-2.74%) | 16,698,891 |
| 13 Sep 2017 | CNY | 12.31 | 12.68 | 12.2 | 12.41 | 12.41 | +0.1 (+0.81%) | 13,222,166 |
| 12 Sep 2017 | CNY | 12.5 | 12.55 | 12.26 | 12.31 | 12.31 | -0.15 (-1.20%) | 11,926,937 |
