| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 9.78 | 9.81 | 9.7 | 9.76 | 9.76 | 0.0 (0.0%) | 1,843,270 |
| 25 Oct 2017 | CNY | 9.74 | 9.79 | 9.68 | 9.76 | 9.76 | +0.05 (+0.51%) | 1,592,900 |
| 24 Oct 2017 | CNY | 9.88 | 9.88 | 9.64 | 9.71 | 9.71 | -0.18 (-1.82%) | 2,467,724 |
| 23 Oct 2017 | CNY | 9.96 | 9.96 | 9.8 | 9.89 | 9.89 | 0.0 (0.0%) | 2,061,488 |
| 20 Oct 2017 | CNY | 9.68 | 9.94 | 9.68 | 9.89 | 9.89 | +0.15 (+1.54%) | 2,493,400 |
| 19 Oct 2017 | CNY | 9.83 | 9.96 | 9.59 | 9.74 | 9.74 | -0.16 (-1.62%) | 3,414,210 |
| 18 Oct 2017 | CNY | 9.83 | 9.95 | 9.71 | 9.9 | 9.9 | +0.03 (+0.30%) | 2,922,150 |
| 17 Oct 2017 | CNY | 9.81 | 9.95 | 9.81 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,969,803 |
| 16 Oct 2017 | CNY | 10.41 | 10.49 | 9.82 | 9.82 | 9.82 | -0.7 (-6.65%) | 10,517,238 |
| 13 Oct 2017 | CNY | 10.37 | 10.55 | 10.25 | 10.52 | 10.52 | +0.11 (+1.06%) | 5,658,307 |
| 12 Oct 2017 | CNY | 10.55 | 10.55 | 10.23 | 10.41 | 10.41 | -0.1 (-0.95%) | 5,767,612 |
| 11 Oct 2017 | CNY | 10.52 | 10.74 | 10.36 | 10.51 | 10.51 | +0.05 (+0.48%) | 13,127,346 |
| 10 Oct 2017 | CNY | 10.25 | 10.66 | 10.21 | 10.46 | 10.46 | +0.13 (+1.26%) | 10,221,595 |
| 9 Oct 2017 | CNY | 9.95 | 10.34 | 9.91 | 10.33 | 10.33 | +0.45 (+4.55%) | 9,023,978 |
| 29 Sep 2017 | CNY | 9.78 | 9.94 | 9.78 | 9.88 | 9.88 | +0.1 (+1.02%) | 2,472,973 |
| 28 Sep 2017 | CNY | 9.9 | 9.96 | 9.77 | 9.78 | 9.78 | -0.12 (-1.21%) | 2,747,968 |
| 27 Sep 2017 | CNY | 9.85 | 9.94 | 9.85 | 9.9 | 9.9 | +0.04 (+0.41%) | 2,730,105 |
| 26 Sep 2017 | CNY | 10 | 10.09 | 9.8 | 9.86 | 9.86 | -0.14 (-1.40%) | 3,259,905 |
| 25 Sep 2017 | CNY | 10.16 | 10.25 | 9.96 | 10 | 10 | -0.16 (-1.57%) | 3,035,074 |
| 22 Sep 2017 | CNY | 10.2 | 10.26 | 10.09 | 10.16 | 10.16 | -0.01 (-0.10%) | 3,453,936 |
| 21 Sep 2017 | CNY | 10.44 | 10.46 | 10.16 | 10.17 | 10.17 | -0.27 (-2.59%) | 5,225,050 |
| 20 Sep 2017 | CNY | 10.37 | 10.53 | 10.35 | 10.44 | 10.44 | +0.07 (+0.68%) | 5,153,363 |
| 19 Sep 2017 | CNY | 10.46 | 10.54 | 10.33 | 10.37 | 10.37 | -0.25 (-2.35%) | 8,944,503 |
| 18 Sep 2017 | CNY | 10.19 | 10.7 | 10.12 | 10.62 | 10.62 | +0.42 (+4.12%) | 11,618,498 |
| 15 Sep 2017 | CNY | 10.12 | 10.33 | 10.04 | 10.2 | 10.2 | +0.02 (+0.20%) | 4,333,660 |
| 14 Sep 2017 | CNY | 10.32 | 10.35 | 10.08 | 10.18 | 10.18 | -0.12 (-1.17%) | 4,826,337 |
| 13 Sep 2017 | CNY | 10.33 | 10.38 | 10.23 | 10.3 | 10.3 | -0.08 (-0.77%) | 3,099,258 |
| 12 Sep 2017 | CNY | 10.5 | 10.51 | 10.28 | 10.38 | 10.38 | -0.11 (-1.05%) | 4,969,993 |
| 11 Sep 2017 | CNY | 10.35 | 10.57 | 10.35 | 10.49 | 10.49 | +0.08 (+0.77%) | 3,827,937 |
| 8 Sep 2017 | CNY | 10.4 | 10.5 | 10.28 | 10.41 | 10.41 | +0.02 (+0.19%) | 3,478,085 |
