| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 11.7 | 11.7 | 11.13 | 11.2 | 11.2 | -0.5 (-4.27%) | 4,962,951 |
| 27 Oct 2017 | CNY | 11.94 | 11.96 | 11.64 | 11.7 | 11.7 | -0.2 (-1.68%) | 3,454,587 |
| 26 Oct 2017 | CNY | 11.9 | 11.94 | 11.74 | 11.9 | 11.9 | -0.04 (-0.34%) | 3,692,856 |
| 25 Oct 2017 | CNY | 11.74 | 11.96 | 11.68 | 11.94 | 11.94 | +0.15 (+1.27%) | 3,811,450 |
| 24 Oct 2017 | CNY | 11.76 | 11.92 | 11.55 | 11.79 | 11.79 | +0.03 (+0.26%) | 2,904,504 |
| 23 Oct 2017 | CNY | 11.7 | 11.78 | 11.66 | 11.76 | 11.76 | +0.08 (+0.68%) | 1,867,100 |
| 20 Oct 2017 | CNY | 11.52 | 11.69 | 11.41 | 11.68 | 11.68 | +0.18 (+1.57%) | 2,030,472 |
| 19 Oct 2017 | CNY | 11.69 | 11.72 | 11.47 | 11.5 | 11.5 | -0.18 (-1.54%) | 3,102,306 |
| 18 Oct 2017 | CNY | 11.76 | 11.98 | 11.65 | 11.68 | 11.68 | -0.05 (-0.43%) | 4,258,884 |
| 17 Oct 2017 | CNY | 11.86 | 11.89 | 11.7 | 11.73 | 11.73 | -0.08 (-0.68%) | 3,646,353 |
| 16 Oct 2017 | CNY | 12.27 | 12.3 | 11.76 | 11.81 | 11.81 | -0.43 (-3.51%) | 7,011,302 |
| 13 Oct 2017 | CNY | 12.21 | 12.27 | 12.11 | 12.24 | 12.24 | +0.1 (+0.82%) | 5,924,854 |
| 12 Oct 2017 | CNY | 12.19 | 12.33 | 12.07 | 12.14 | 12.14 | -0.07 (-0.57%) | 4,977,000 |
| 11 Oct 2017 | CNY | 12.13 | 12.28 | 12.07 | 12.21 | 12.21 | +0.04 (+0.33%) | 6,170,625 |
| 10 Oct 2017 | CNY | 11.95 | 12.25 | 11.91 | 12.17 | 12.17 | +0.24 (+2.01%) | 7,607,019 |
| 9 Oct 2017 | CNY | 11.83 | 12.02 | 11.79 | 11.93 | 11.93 | +0.23 (+1.97%) | 4,674,134 |
| 29 Sep 2017 | CNY | 11.6 | 11.72 | 11.6 | 11.7 | 11.7 | +0.09 (+0.78%) | 2,819,481 |
| 28 Sep 2017 | CNY | 11.68 | 11.83 | 11.61 | 11.61 | 11.61 | -0.09 (-0.77%) | 2,492,869 |
| 27 Sep 2017 | CNY | 11.61 | 11.79 | 11.61 | 11.7 | 11.7 | +0.08 (+0.69%) | 2,627,526 |
| 26 Sep 2017 | CNY | 11.7 | 11.78 | 11.52 | 11.62 | 11.62 | -0.08 (-0.68%) | 3,577,077 |
| 25 Sep 2017 | CNY | 12 | 12.11 | 11.68 | 11.7 | 11.7 | -0.35 (-2.90%) | 4,464,447 |
| 22 Sep 2017 | CNY | 12.08 | 12.08 | 11.91 | 12.05 | 12.05 | -0.07 (-0.58%) | 3,903,274 |
| 21 Sep 2017 | CNY | 12.1 | 12.24 | 12.02 | 12.12 | 12.12 | +0.04 (+0.33%) | 6,261,194 |
| 20 Sep 2017 | CNY | 11.94 | 12.12 | 11.91 | 12.08 | 12.08 | +0.13 (+1.09%) | 4,121,652 |
| 19 Sep 2017 | CNY | 12.21 | 12.23 | 11.93 | 11.95 | 11.95 | -0.19 (-1.57%) | 3,681,902 |
| 18 Sep 2017 | CNY | 11.97 | 12.15 | 11.86 | 12.14 | 12.14 | +0.14 (+1.17%) | 5,629,679 |
| 15 Sep 2017 | CNY | 12.24 | 12.26 | 11.95 | 12 | 12 | -0.23 (-1.88%) | 9,871,343 |
| 14 Sep 2017 | CNY | 12.46 | 12.46 | 12.17 | 12.23 | 12.23 | -0.22 (-1.77%) | 7,718,946 |
| 13 Sep 2017 | CNY | 12.48 | 12.59 | 12.34 | 12.45 | 12.45 | -0.03 (-0.24%) | 6,789,920 |
| 12 Sep 2017 | CNY | 12.71 | 12.74 | 12.42 | 12.48 | 12.48 | -0.23 (-1.81%) | 9,591,431 |
