| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | CNY | 9.11 | 9.23 | 9.02 | 9.21 | 9.21 | +0.14 (+1.54%) | 4,604,726 |
| 6 Nov 2017 | CNY | 8.84 | 9.08 | 8.71 | 9.07 | 9.07 | +0.2 (+2.25%) | 3,607,879 |
| 3 Nov 2017 | CNY | 8.76 | 8.87 | 8.62 | 8.87 | 8.87 | +0.15 (+1.72%) | 3,088,915 |
| 2 Nov 2017 | CNY | 8.87 | 8.95 | 8.72 | 8.72 | 8.72 | -0.23 (-2.57%) | 2,852,660 |
| 1 Nov 2017 | CNY | 8.99 | 9.05 | 8.83 | 8.95 | 8.95 | -0.03 (-0.33%) | 2,458,711 |
| 31 Oct 2017 | CNY | 9.07 | 9.07 | 8.88 | 8.98 | 8.98 | -0.05 (-0.55%) | 1,653,832 |
| 30 Oct 2017 | CNY | 9.1 | 9.1 | 8.65 | 9.03 | 9.03 | -0.12 (-1.31%) | 6,945,440 |
| 27 Oct 2017 | CNY | 9.12 | 9.3 | 9.03 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,265,553 |
| 26 Oct 2017 | CNY | 8.87 | 9.2 | 8.79 | 9.18 | 9.18 | +0.28 (+3.15%) | 5,992,672 |
| 25 Oct 2017 | CNY | 8.88 | 8.9 | 8.73 | 8.9 | 8.9 | +0.02 (+0.23%) | 3,762,139 |
| 24 Oct 2017 | CNY | 8.83 | 8.91 | 8.78 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,497,390 |
| 23 Oct 2017 | CNY | 8.92 | 8.92 | 8.8 | 8.83 | 8.83 | -0.08 (-0.90%) | 3,516,786 |
| 20 Oct 2017 | CNY | 8.81 | 8.94 | 8.81 | 8.91 | 8.91 | +0.07 (+0.79%) | 2,240,920 |
| 19 Oct 2017 | CNY | 9.05 | 9.06 | 8.81 | 8.84 | 8.84 | -0.21 (-2.32%) | 3,790,764 |
| 18 Oct 2017 | CNY | 9.17 | 9.21 | 9.02 | 9.05 | 9.05 | -0.11 (-1.20%) | 3,522,454 |
| 17 Oct 2017 | CNY | 8.98 | 9.22 | 8.98 | 9.16 | 9.16 | +0.08 (+0.88%) | 4,222,880 |
| 16 Oct 2017 | CNY | 9.32 | 9.34 | 8.96 | 9.08 | 9.08 | -0.27 (-2.89%) | 8,217,552 |
| 13 Oct 2017 | CNY | 9.31 | 9.5 | 9.1 | 9.35 | 9.35 | -0.21 (-2.20%) | 11,229,830 |
| 12 Oct 2017 | CNY | 9.9 | 10 | 9.32 | 9.56 | 9.56 | -0.55 (-5.44%) | 15,240,766 |
| 11 Oct 2017 | CNY | 10.6 | 10.65 | 9.99 | 10.11 | 10.11 | -0.56 (-5.25%) | 8,519,264 |
| 10 Oct 2017 | CNY | 10.83 | 10.83 | 10.56 | 10.67 | 10.67 | -0.09 (-0.84%) | 3,352,397 |
| 9 Oct 2017 | CNY | 10.67 | 10.84 | 10.51 | 10.76 | 10.76 | +0.16 (+1.51%) | 3,565,489 |
| 29 Sep 2017 | CNY | 10.49 | 10.67 | 10.21 | 10.6 | 10.6 | +0.07 (+0.66%) | 4,965,111 |
| 28 Sep 2017 | CNY | 10.92 | 10.97 | 10.5 | 10.53 | 10.53 | -0.32 (-2.95%) | 3,838,400 |
| 27 Sep 2017 | CNY | 10.75 | 10.91 | 10.65 | 10.85 | 10.85 | +0.05 (+0.46%) | 4,311,142 |
| 26 Sep 2017 | CNY | 10.71 | 10.95 | 10.71 | 10.8 | 10.8 | +0.03 (+0.28%) | 2,425,962 |
| 25 Sep 2017 | CNY | 10.63 | 10.96 | 10.63 | 10.77 | 10.77 | -0.05 (-0.46%) | 3,393,583 |
| 22 Sep 2017 | CNY | 10.99 | 11.05 | 10.76 | 10.82 | 10.82 | -0.02 (-0.18%) | 5,092,860 |
| 21 Sep 2017 | CNY | 11.18 | 11.29 | 10.84 | 10.84 | 10.84 | -0.31 (-2.78%) | 5,538,410 |
| 20 Sep 2017 | CNY | 11.24 | 11.35 | 10.9 | 11.15 | 11.15 | -0.04 (-0.36%) | 6,761,560 |
