| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 9.0722 | 9.1 | 8.8444 | 8.8722 | 8.8722 | -0.211 (-2.32%) | 3,306,423 |
| 27 Oct 2017 | CNY | 9.1611 | 9.2222 | 9.0611 | 9.0833 | 9.0833 | -0.111 (-1.21%) | 3,750,840 |
| 26 Oct 2017 | CNY | 9.0167 | 9.2056 | 8.9444 | 9.1944 | 9.1944 | +0.178 (+1.97%) | 5,822,640 |
| 25 Oct 2017 | CNY | 8.8333 | 9.0278 | 8.8 | 9.0167 | 9.0167 | +0.161 (+1.82%) | 2,521,530 |
| 24 Oct 2017 | CNY | 8.9778 | 8.9778 | 8.8 | 8.8556 | 8.8556 | -0.122 (-1.36%) | 2,401,560 |
| 23 Oct 2017 | CNY | 9.0167 | 9.0333 | 8.8944 | 8.9778 | 8.9778 | -0.044 (-0.49%) | 2,309,670 |
| 20 Oct 2017 | CNY | 8.9722 | 9.0222 | 8.8944 | 9.0222 | 9.0222 | +0.117 (+1.31%) | 2,035,350 |
| 19 Oct 2017 | CNY | 8.9389 | 9.0111 | 8.8333 | 8.9056 | 8.9056 | -0.033 (-0.37%) | 2,297,070 |
| 18 Oct 2017 | CNY | 8.9833 | 9.0444 | 8.8889 | 8.9389 | 8.9389 | -0.044 (-0.49%) | 3,324,060 |
| 17 Oct 2017 | CNY | 9.1 | 9.1333 | 8.9389 | 8.9833 | 8.9833 | -0.1 (-1.10%) | 3,704,632 |
| 16 Oct 2017 | CNY | 9.4889 | 9.5056 | 9.0556 | 9.0833 | 9.0833 | -0.483 (-5.05%) | 6,701,670 |
| 13 Oct 2017 | CNY | 9.5056 | 9.5722 | 9.4778 | 9.5667 | 9.5667 | +0.006 (+0.06%) | 2,934,063 |
| 12 Oct 2017 | CNY | 9.6111 | 9.65 | 9.45 | 9.5611 | 9.5611 | -0.05 (-0.52%) | 3,431,615 |
| 11 Oct 2017 | CNY | 9.6444 | 9.6556 | 9.5222 | 9.6111 | 9.6111 | -0.044 (-0.46%) | 3,707,821 |
| 10 Oct 2017 | CNY | 9.3889 | 9.6556 | 9.3667 | 9.6556 | 9.6556 | +0.217 (+2.30%) | 4,295,700 |
| 9 Oct 2017 | CNY | 9.4611 | 9.5556 | 9.3889 | 9.4389 | 9.4389 | +0.078 (+0.83%) | 2,955,004 |
| 29 Sep 2017 | CNY | 9.2833 | 9.4222 | 9.2778 | 9.3611 | 9.3611 | +0.078 (+0.84%) | 2,944,198 |
| 28 Sep 2017 | CNY | 9.45 | 9.4611 | 9.2611 | 9.2833 | 9.2833 | -0.172 (-1.82%) | 3,424,285 |
| 27 Sep 2017 | CNY | 9.4444 | 9.5278 | 9.3778 | 9.4556 | 9.4556 | +0.028 (+0.29%) | 2,865,414 |
| 26 Sep 2017 | CNY | 9.5833 | 9.6611 | 9.3389 | 9.4278 | 9.4278 | -0.183 (-1.91%) | 3,339,990 |
| 25 Sep 2017 | CNY | 9.7 | 9.7722 | 9.5611 | 9.6111 | 9.6111 | -0.078 (-0.80%) | 1,949,490 |
| 22 Sep 2017 | CNY | 9.7667 | 9.8222 | 9.6111 | 9.6889 | 9.6889 | -0.094 (-0.96%) | 2,352,195 |
| 21 Sep 2017 | CNY | 9.9111 | 10.0056 | 9.7833 | 9.7833 | 9.7833 | -0.178 (-1.78%) | 3,004,920 |
| 20 Sep 2017 | CNY | 9.9944 | 9.9944 | 9.8667 | 9.9611 | 9.9611 | -0.022 (-0.22%) | 2,682,720 |
| 19 Sep 2017 | CNY | 10.0889 | 10.1167 | 9.8833 | 9.9833 | 9.9833 | -0.106 (-1.05%) | 2,979,689 |
| 18 Sep 2017 | CNY | 10.1278 | 10.15 | 10.0389 | 10.0889 | 10.0889 | -0.039 (-0.38%) | 2,226,330 |
| 15 Sep 2017 | CNY | 10.0389 | 10.1833 | 10.0056 | 10.1278 | 10.1278 | +0.056 (+0.55%) | 2,001,420 |
| 14 Sep 2017 | CNY | 10.1222 | 10.2444 | 10.0333 | 10.0722 | 10.0722 | -0.033 (-0.33%) | 2,691,810 |
| 13 Sep 2017 | CNY | 10.2111 | 10.2167 | 10.0222 | 10.1056 | 10.1056 | -0.105 (-1.03%) | 2,255,490 |
| 12 Sep 2017 | CNY | 10.1278 | 10.3333 | 10.1 | 10.2111 | 10.2111 | +0.105 (+1.04%) | 5,068,620 |
