| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 11.4667 | 11.4667 | 10.86 | 11.04 | 11.04 | -0.287 (-2.53%) | 6,292,687 |
| 27 Oct 2017 | CNY | 11.5333 | 11.7133 | 11.2467 | 11.3267 | 11.3267 | -0.207 (-1.79%) | 5,419,500 |
| 26 Oct 2017 | CNY | 11.5067 | 11.56 | 11.4067 | 11.5333 | 11.5333 | +0.033 (+0.29%) | 3,338,734 |
| 25 Oct 2017 | CNY | 11.4667 | 11.62 | 11.34 | 11.5 | 11.5 | +0.007 (+0.06%) | 5,954,278 |
| 24 Oct 2017 | CNY | 11.4667 | 11.5667 | 11.3333 | 11.4933 | 11.4933 | +0.02 (+0.17%) | 3,421,243 |
| 23 Oct 2017 | CNY | 11.18 | 11.5867 | 11.1133 | 11.4733 | 11.4733 | +0.407 (+3.67%) | 7,162,180 |
| 20 Oct 2017 | CNY | 10.7 | 11.1333 | 10.7 | 11.0667 | 11.0667 | +0.147 (+1.34%) | 3,908,964 |
| 19 Oct 2017 | CNY | 10.9133 | 11.1533 | 10.84 | 10.92 | 10.92 | 0.0 (0.0%) | 3,286,951 |
| 18 Oct 2017 | CNY | 10.8 | 11.2133 | 10.7333 | 10.92 | 10.92 | +0.16 (+1.49%) | 6,012,547 |
| 17 Oct 2017 | CNY | 11.0133 | 11.0733 | 10.7 | 10.76 | 10.76 | -0.26 (-2.36%) | 5,931,124 |
| 16 Oct 2017 | CNY | 11.5467 | 11.5933 | 10.9133 | 11.02 | 11.02 | -0.62 (-5.33%) | 10,019,100 |
| 13 Oct 2017 | CNY | 11.5867 | 11.8667 | 11.5333 | 11.64 | 11.64 | 0.0 (0.0%) | 4,742,914 |
| 12 Oct 2017 | CNY | 11.6133 | 11.8267 | 11.5333 | 11.64 | 11.64 | -0.147 (-1.24%) | 6,161,715 |
| 11 Oct 2017 | CNY | 11.2733 | 11.9733 | 11.1667 | 11.7867 | 11.7867 | +0.5 (+4.43%) | 12,826,629 |
| 10 Oct 2017 | CNY | 11.2533 | 11.3 | 11.1 | 11.2867 | 11.2867 | +0.067 (+0.59%) | 3,244,782 |
| 9 Oct 2017 | CNY | 11.3333 | 11.3733 | 11.1133 | 11.22 | 11.22 | +0.047 (+0.42%) | 4,560,388 |
| 29 Sep 2017 | CNY | 10.84 | 11.1733 | 10.84 | 11.1733 | 11.1733 | +0.273 (+2.51%) | 3,488,088 |
| 28 Sep 2017 | CNY | 11.0067 | 11.2267 | 10.8733 | 10.9 | 10.9 | -0.2 (-1.80%) | 3,901,201 |
| 27 Sep 2017 | CNY | 10.9 | 11.1867 | 10.8 | 11.1 | 11.1 | +0.107 (+0.97%) | 3,745,033 |
| 26 Sep 2017 | CNY | 10.8733 | 11.0467 | 10.6933 | 10.9933 | 10.9933 | +0.113 (+1.04%) | 3,551,650 |
| 25 Sep 2017 | CNY | 10.8667 | 11.24 | 10.8667 | 10.88 | 10.88 | +0.027 (+0.25%) | 4,058,413 |
| 22 Sep 2017 | CNY | 11.1867 | 11.1867 | 10.6667 | 10.8533 | 10.8533 | -0.373 (-3.33%) | 6,349,129 |
| 21 Sep 2017 | CNY | 10.6733 | 11.3133 | 10.6467 | 11.2267 | 11.2267 | +0.48 (+4.47%) | 10,046,103 |
| 20 Sep 2017 | CNY | 10.5867 | 10.7867 | 10.4867 | 10.7467 | 10.7467 | -0.26 (-2.36%) | 10,684,761 |
| 19 Sep 2017 | CNY | 11.4667 | 11.5733 | 10.9467 | 11.0067 | 11.0067 | -0.427 (-3.73%) | 8,028,742 |
| 18 Sep 2017 | CNY | 11.06 | 11.5867 | 11.0133 | 11.4333 | 11.4333 | +0.307 (+2.76%) | 8,125,647 |
| 15 Sep 2017 | CNY | 11.0933 | 11.3 | 10.8933 | 11.1267 | 11.1267 | +0.033 (+0.30%) | 6,852,960 |
| 14 Sep 2017 | CNY | 11.2 | 11.3333 | 10.9733 | 11.0933 | 11.0933 | -0.093 (-0.83%) | 9,682,162 |
| 13 Sep 2017 | CNY | 10.5867 | 11.1867 | 10.5 | 11.1867 | 11.1867 | +0.633 (+6.00%) | 16,937,542 |
| 12 Sep 2017 | CNY | 10.54 | 10.7133 | 10.4533 | 10.5533 | 10.5533 | +0.013 (+0.13%) | 6,221,007 |
