| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 10.05 | 10.07 | 9.99 | 10.06 | 10.06 | 0.0 (0.0%) | 2,719,277 |
| 20 Oct 2017 | CNY | 9.9 | 10.07 | 9.9 | 10.06 | 10.06 | +0.08 (+0.80%) | 4,035,506 |
| 19 Oct 2017 | CNY | 10.1 | 10.12 | 9.93 | 9.98 | 9.98 | -0.09 (-0.89%) | 4,332,312 |
| 18 Oct 2017 | CNY | 10.21 | 10.29 | 10.05 | 10.07 | 10.07 | -0.14 (-1.37%) | 4,037,373 |
| 17 Oct 2017 | CNY | 10.23 | 10.33 | 10.19 | 10.21 | 10.21 | -0.02 (-0.20%) | 3,978,378 |
| 16 Oct 2017 | CNY | 10.58 | 10.58 | 10.23 | 10.23 | 10.23 | -0.35 (-3.31%) | 7,400,479 |
| 13 Oct 2017 | CNY | 10.55 | 10.61 | 10.49 | 10.58 | 10.58 | +0.03 (+0.28%) | 5,536,000 |
| 12 Oct 2017 | CNY | 10.48 | 10.62 | 10.43 | 10.55 | 10.55 | +0.1 (+0.96%) | 6,252,000 |
| 11 Oct 2017 | CNY | 10.5 | 10.67 | 10.42 | 10.45 | 10.45 | -0.05 (-0.48%) | 6,890,975 |
| 10 Oct 2017 | CNY | 10.48 | 10.51 | 10.4 | 10.5 | 10.5 | +0.08 (+0.77%) | 5,288,877 |
| 9 Oct 2017 | CNY | 10.36 | 10.46 | 10.29 | 10.42 | 10.42 | +0.15 (+1.46%) | 5,303,803 |
| 29 Sep 2017 | CNY | 10.2 | 10.29 | 10.16 | 10.27 | 10.27 | +0.11 (+1.08%) | 3,445,510 |
| 28 Sep 2017 | CNY | 10.22 | 10.29 | 10.13 | 10.16 | 10.16 | -0.09 (-0.88%) | 5,335,873 |
| 27 Sep 2017 | CNY | 10.22 | 10.28 | 10.18 | 10.25 | 10.25 | +0.04 (+0.39%) | 3,382,756 |
| 26 Sep 2017 | CNY | 10.16 | 10.32 | 10.1 | 10.21 | 10.21 | -0.01 (-0.10%) | 4,399,450 |
| 25 Sep 2017 | CNY | 10.39 | 10.43 | 10.21 | 10.22 | 10.22 | -0.25 (-2.39%) | 5,387,381 |
| 22 Sep 2017 | CNY | 10.41 | 10.49 | 10.33 | 10.47 | 10.47 | +0.04 (+0.38%) | 4,887,573 |
| 21 Sep 2017 | CNY | 10.56 | 10.6 | 10.42 | 10.43 | 10.43 | -0.14 (-1.32%) | 6,020,311 |
| 20 Sep 2017 | CNY | 10.52 | 10.59 | 10.47 | 10.57 | 10.57 | +0.08 (+0.76%) | 4,812,297 |
| 19 Sep 2017 | CNY | 10.68 | 10.69 | 10.47 | 10.49 | 10.49 | -0.17 (-1.59%) | 6,323,928 |
| 18 Sep 2017 | CNY | 10.57 | 10.69 | 10.57 | 10.66 | 10.66 | +0.03 (+0.28%) | 4,574,059 |
| 15 Sep 2017 | CNY | 10.62 | 10.69 | 10.55 | 10.63 | 10.63 | +0.05 (+0.47%) | 4,794,443 |
| 14 Sep 2017 | CNY | 10.65 | 10.68 | 10.55 | 10.58 | 10.58 | -0.06 (-0.56%) | 5,371,993 |
| 13 Sep 2017 | CNY | 10.52 | 10.71 | 10.51 | 10.64 | 10.64 | +0.09 (+0.85%) | 6,726,371 |
| 12 Sep 2017 | CNY | 10.71 | 10.76 | 10.53 | 10.55 | 10.55 | -0.16 (-1.49%) | 9,453,100 |
| 11 Sep 2017 | CNY | 10.55 | 10.72 | 10.53 | 10.71 | 10.71 | +0.1 (+0.94%) | 8,307,337 |
| 8 Sep 2017 | CNY | 10.78 | 10.78 | 10.57 | 10.61 | 10.61 | -0.32 (-2.93%) | 21,068,040 |
| 7 Sep 2017 | CNY | 11.11 | 11.23 | 10.86 | 10.93 | 10.93 | -0.25 (-2.24%) | 14,628,379 |
| 6 Sep 2017 | CNY | 11.09 | 11.19 | 11 | 11.18 | 11.18 | +0.09 (+0.81%) | 12,846,184 |
| 5 Sep 2017 | CNY | 11.16 | 11.34 | 11.05 | 11.09 | 11.09 | -0.13 (-1.16%) | 14,898,840 |
