| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 9.41 | 9.45 | 9.26 | 9.33 | 9.33 | -0.07 (-0.74%) | 4,054,702 |
| 12 Oct 2017 | CNY | 9.21 | 9.45 | 9.2 | 9.4 | 9.4 | +0.09 (+0.97%) | 5,178,900 |
| 11 Oct 2017 | CNY | 9.71 | 9.77 | 9.28 | 9.31 | 9.31 | -0.46 (-4.71%) | 9,329,552 |
| 10 Oct 2017 | CNY | 9.68 | 9.79 | 9.61 | 9.77 | 9.77 | 0.0 (0.0%) | 8,749,058 |
| 9 Oct 2017 | CNY | 9.85 | 9.93 | 9.71 | 9.77 | 9.77 | +0.17 (+1.77%) | 9,745,421 |
| 29 Sep 2017 | CNY | 9.32 | 9.62 | 9.28 | 9.6 | 9.6 | +0.28 (+3.00%) | 7,056,691 |
| 28 Sep 2017 | CNY | 9.31 | 9.47 | 9.28 | 9.32 | 9.32 | +0.01 (+0.11%) | 5,444,737 |
| 27 Sep 2017 | CNY | 9.18 | 9.35 | 9.08 | 9.31 | 9.31 | +0.19 (+2.08%) | 5,906,698 |
| 26 Sep 2017 | CNY | 9.25 | 9.35 | 9.02 | 9.12 | 9.12 | -0.1 (-1.08%) | 6,884,854 |
| 25 Sep 2017 | CNY | 9.53 | 9.68 | 9.21 | 9.22 | 9.22 | -0.33 (-3.46%) | 7,387,674 |
| 22 Sep 2017 | CNY | 9.45 | 9.59 | 9.24 | 9.55 | 9.55 | +0.03 (+0.32%) | 7,827,458 |
| 21 Sep 2017 | CNY | 9.82 | 9.84 | 9.52 | 9.52 | 9.52 | -0.32 (-3.25%) | 8,624,600 |
| 20 Sep 2017 | CNY | 9.76 | 9.89 | 9.57 | 9.84 | 9.84 | +0.03 (+0.31%) | 7,586,525 |
| 19 Sep 2017 | CNY | 10.02 | 10.08 | 9.75 | 9.81 | 9.81 | -0.18 (-1.80%) | 8,447,200 |
| 18 Sep 2017 | CNY | 9.7 | 9.99 | 9.58 | 9.99 | 9.99 | +0.38 (+3.95%) | 11,923,569 |
| 15 Sep 2017 | CNY | 9.62 | 9.68 | 9.51 | 9.61 | 9.61 | -0.09 (-0.93%) | 5,772,900 |
| 14 Sep 2017 | CNY | 9.77 | 9.84 | 9.65 | 9.7 | 9.7 | -0.08 (-0.82%) | 6,531,449 |
| 13 Sep 2017 | CNY | 9.77 | 9.94 | 9.74 | 9.78 | 9.78 | +0.02 (+0.20%) | 6,088,100 |
| 12 Sep 2017 | CNY | 9.97 | 10.02 | 9.75 | 9.76 | 9.76 | -0.22 (-2.20%) | 10,255,823 |
| 11 Sep 2017 | CNY | 9.72 | 9.98 | 9.6 | 9.98 | 9.98 | +0.27 (+2.78%) | 10,563,061 |
| 8 Sep 2017 | CNY | 9.77 | 9.92 | 9.65 | 9.71 | 9.71 | -0.1 (-1.02%) | 9,610,482 |
| 7 Sep 2017 | CNY | 10.04 | 10.19 | 9.8 | 9.81 | 9.81 | -0.25 (-2.49%) | 13,972,200 |
| 6 Sep 2017 | CNY | 10.08 | 10.14 | 9.81 | 10.06 | 10.06 | -0.09 (-0.89%) | 14,049,080 |
| 5 Sep 2017 | CNY | 10.41 | 10.41 | 10.01 | 10.15 | 10.15 | -0.33 (-3.15%) | 17,079,258 |
| 4 Sep 2017 | CNY | 10.16 | 10.88 | 9.99 | 10.48 | 10.48 | +0.42 (+4.17%) | 31,630,953 |
| 1 Sep 2017 | CNY | 9.97 | 10.18 | 9.83 | 10.06 | 10.06 | +0.02 (+0.20%) | 15,601,256 |
| 31 Aug 2017 | CNY | 10.19 | 10.27 | 9.85 | 10.04 | 10.04 | -0.04 (-0.40%) | 14,055,967 |
| 30 Aug 2017 | CNY | 9.76 | 10.32 | 9.74 | 10.08 | 10.08 | +0.27 (+2.75%) | 22,071,597 |
| 29 Aug 2017 | CNY | 9.9 | 9.96 | 9.7 | 9.81 | 9.81 | -0.2 (-2.00%) | 15,997,781 |
| 28 Aug 2017 | CNY | 9.34 | 10.03 | 9.31 | 10.01 | 10.01 | +0.63 (+6.72%) | 29,622,919 |
