| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.65 | 10.69 | 10.22 | 10.23 | 10.23 | -0.46 (-4.30%) | 3,614,243 |
| 27 Oct 2017 | CNY | 10.81 | 10.86 | 10.64 | 10.69 | 10.69 | -0.11 (-1.02%) | 1,626,960 |
| 26 Oct 2017 | CNY | 10.7 | 10.87 | 10.63 | 10.8 | 10.8 | +0.08 (+0.75%) | 2,403,488 |
| 25 Oct 2017 | CNY | 10.6 | 10.75 | 10.6 | 10.72 | 10.72 | +0.07 (+0.66%) | 1,714,450 |
| 24 Oct 2017 | CNY | 10.75 | 10.78 | 10.52 | 10.65 | 10.65 | -0.1 (-0.93%) | 1,790,340 |
| 23 Oct 2017 | CNY | 10.62 | 10.79 | 10.59 | 10.75 | 10.75 | +0.09 (+0.84%) | 1,558,581 |
| 20 Oct 2017 | CNY | 10.49 | 10.68 | 10.45 | 10.66 | 10.66 | +0.14 (+1.33%) | 1,630,180 |
| 19 Oct 2017 | CNY | 10.66 | 10.78 | 10.47 | 10.52 | 10.52 | -0.27 (-2.50%) | 3,164,655 |
| 18 Oct 2017 | CNY | 10.85 | 11.07 | 10.76 | 10.79 | 10.79 | -0.08 (-0.74%) | 3,186,315 |
| 17 Oct 2017 | CNY | 10.82 | 10.96 | 10.73 | 10.87 | 10.87 | +0.05 (+0.46%) | 2,487,805 |
| 16 Oct 2017 | CNY | 11.19 | 11.35 | 10.79 | 10.82 | 10.82 | -0.4 (-3.57%) | 4,841,000 |
| 13 Oct 2017 | CNY | 11.07 | 11.28 | 11.04 | 11.22 | 11.22 | +0.15 (+1.36%) | 4,618,078 |
| 12 Oct 2017 | CNY | 11.1 | 11.23 | 10.95 | 11.07 | 11.07 | -0.06 (-0.54%) | 4,010,359 |
| 11 Oct 2017 | CNY | 11.12 | 11.45 | 11.08 | 11.13 | 11.13 | +0.02 (+0.18%) | 6,308,856 |
| 10 Oct 2017 | CNY | 10.86 | 11.14 | 10.85 | 11.11 | 11.11 | +0.25 (+2.30%) | 4,587,609 |
| 9 Oct 2017 | CNY | 10.72 | 10.97 | 10.72 | 10.86 | 10.86 | +0.19 (+1.78%) | 3,067,788 |
| 29 Sep 2017 | CNY | 10.52 | 10.7 | 10.51 | 10.67 | 10.67 | +0.13 (+1.23%) | 1,874,629 |
| 28 Sep 2017 | CNY | 10.66 | 10.66 | 10.5 | 10.54 | 10.54 | -0.17 (-1.59%) | 2,834,476 |
| 27 Sep 2017 | CNY | 10.55 | 11.07 | 10.47 | 10.71 | 10.71 | +0.19 (+1.81%) | 5,152,720 |
| 26 Sep 2017 | CNY | 10.64 | 10.71 | 10.4 | 10.52 | 10.52 | -0.13 (-1.22%) | 3,297,992 |
| 25 Sep 2017 | CNY | 11.01 | 11.08 | 10.51 | 10.65 | 10.65 | -0.4 (-3.62%) | 3,489,611 |
| 22 Sep 2017 | CNY | 11.11 | 11.13 | 10.94 | 11.05 | 11.05 | -0.08 (-0.72%) | 2,957,869 |
| 21 Sep 2017 | CNY | 11.18 | 11.38 | 11.12 | 11.13 | 11.13 | -0.03 (-0.27%) | 4,524,752 |
| 20 Sep 2017 | CNY | 11.11 | 11.18 | 11.07 | 11.16 | 11.16 | +0.05 (+0.45%) | 2,109,709 |
| 19 Sep 2017 | CNY | 11.2 | 11.21 | 11.06 | 11.11 | 11.11 | -0.09 (-0.80%) | 2,167,872 |
| 18 Sep 2017 | CNY | 11.1 | 11.23 | 11.05 | 11.2 | 11.2 | +0.09 (+0.81%) | 2,747,051 |
| 15 Sep 2017 | CNY | 11.13 | 11.16 | 11.04 | 11.11 | 11.11 | -0.02 (-0.18%) | 2,594,816 |
| 14 Sep 2017 | CNY | 11.25 | 11.25 | 11.06 | 11.13 | 11.13 | -0.13 (-1.15%) | 3,609,362 |
| 13 Sep 2017 | CNY | 11.02 | 11.44 | 10.96 | 11.26 | 11.26 | +0.21 (+1.90%) | 5,991,173 |
| 12 Sep 2017 | CNY | 11.2 | 11.21 | 11.02 | 11.05 | 11.05 | -0.12 (-1.07%) | 4,173,330 |
