| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 9.91 | 10.06 | 9.86 | 10 | 10 | +0.03 (+0.30%) | 3,079,999 |
| 24 Oct 2017 | CNY | 10.01 | 10.01 | 9.63 | 9.97 | 9.97 | -0.05 (-0.50%) | 3,899,778 |
| 23 Oct 2017 | CNY | 9.95 | 10.09 | 9.91 | 10.02 | 10.02 | +0.07 (+0.70%) | 2,594,061 |
| 20 Oct 2017 | CNY | 9.81 | 10 | 9.8 | 9.95 | 9.95 | +0.14 (+1.43%) | 3,021,956 |
| 19 Oct 2017 | CNY | 10.09 | 10.15 | 9.8 | 9.81 | 9.81 | -0.29 (-2.87%) | 6,157,026 |
| 18 Oct 2017 | CNY | 10.25 | 10.33 | 10.08 | 10.1 | 10.1 | -0.15 (-1.46%) | 5,014,380 |
| 17 Oct 2017 | CNY | 10.36 | 10.37 | 10.2 | 10.25 | 10.25 | -0.08 (-0.77%) | 3,948,170 |
| 16 Oct 2017 | CNY | 10.58 | 10.58 | 10.23 | 10.33 | 10.33 | -0.41 (-3.82%) | 8,753,934 |
| 13 Oct 2017 | CNY | 10.79 | 10.79 | 10.63 | 10.74 | 10.74 | -0.06 (-0.56%) | 4,327,352 |
| 12 Oct 2017 | CNY | 10.52 | 10.81 | 10.52 | 10.8 | 10.8 | +0.16 (+1.50%) | 7,439,108 |
| 11 Oct 2017 | CNY | 10.71 | 11.05 | 10.61 | 10.64 | 10.64 | -0.13 (-1.21%) | 11,610,862 |
| 10 Oct 2017 | CNY | 10.47 | 10.87 | 10.3 | 10.77 | 10.77 | +0.32 (+3.06%) | 12,061,656 |
| 9 Oct 2017 | CNY | 10.2 | 10.48 | 10.19 | 10.45 | 10.45 | +0.34 (+3.36%) | 8,065,467 |
| 29 Sep 2017 | CNY | 10.1 | 10.19 | 9.99 | 10.11 | 10.11 | +0.05 (+0.50%) | 6,402,757 |
| 28 Sep 2017 | CNY | 10.26 | 10.32 | 10.04 | 10.06 | 10.06 | -0.24 (-2.33%) | 7,536,884 |
| 27 Sep 2017 | CNY | 10.27 | 10.34 | 10.24 | 10.3 | 10.3 | +0.03 (+0.29%) | 5,089,606 |
| 26 Sep 2017 | CNY | 10.49 | 10.58 | 10.12 | 10.27 | 10.27 | -0.23 (-2.19%) | 6,723,765 |
| 25 Sep 2017 | CNY | 10.8 | 10.91 | 10.48 | 10.5 | 10.5 | -0.38 (-3.49%) | 5,784,621 |
| 22 Sep 2017 | CNY | 11.15 | 11.18 | 10.76 | 10.88 | 10.88 | -0.3 (-2.68%) | 7,541,835 |
| 21 Sep 2017 | CNY | 11.26 | 11.43 | 11.15 | 11.18 | 11.18 | -0.04 (-0.36%) | 7,737,575 |
| 20 Sep 2017 | CNY | 11.09 | 11.23 | 11.06 | 11.22 | 11.22 | +0.15 (+1.36%) | 4,932,484 |
| 19 Sep 2017 | CNY | 11.2 | 11.33 | 11.06 | 11.07 | 11.07 | -0.18 (-1.60%) | 5,262,666 |
| 18 Sep 2017 | CNY | 11.16 | 11.28 | 11.06 | 11.25 | 11.25 | +0.15 (+1.35%) | 5,406,499 |
| 15 Sep 2017 | CNY | 11.19 | 11.3 | 11.05 | 11.1 | 11.1 | -0.11 (-0.98%) | 6,006,488 |
| 14 Sep 2017 | CNY | 11.22 | 11.45 | 11.2 | 11.21 | 11.21 | -0.14 (-1.23%) | 7,636,024 |
| 13 Sep 2017 | CNY | 11.23 | 11.77 | 11.23 | 11.35 | 11.35 | +0.14 (+1.25%) | 12,801,018 |
| 12 Sep 2017 | CNY | 11.32 | 11.39 | 11.15 | 11.21 | 11.21 | -0.17 (-1.49%) | 9,375,442 |
| 11 Sep 2017 | CNY | 11.4 | 11.46 | 11.25 | 11.38 | 11.38 | -0.1 (-0.87%) | 8,597,395 |
| 8 Sep 2017 | CNY | 11.28 | 11.56 | 11.12 | 11.48 | 11.48 | +0.12 (+1.06%) | 14,722,423 |
| 7 Sep 2017 | CNY | 11.6 | 11.76 | 11.34 | 11.36 | 11.36 | -0.24 (-2.07%) | 15,987,911 |
