| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 11.1342 | 11.2482 | 10.9576 | 11.1084 | 11.1084 | -0.026 (-0.23%) | 1,477,265 |
| 11 Oct 2017 | CNY | 11.0349 | 11.2188 | 10.8509 | 11.1342 | 11.1342 | +0.099 (+0.90%) | 2,679,185 |
| 10 Oct 2017 | CNY | 10.8546 | 11.1452 | 10.6597 | 11.0349 | 11.0349 | +0.188 (+1.73%) | 2,450,663 |
| 9 Oct 2017 | CNY | 10.7369 | 11.1084 | 10.7075 | 10.8473 | 10.8473 | +0.103 (+0.96%) | 3,611,082 |
| 29 Sep 2017 | CNY | 10.6082 | 10.77 | 10.5567 | 10.7443 | 10.7443 | +0.191 (+1.81%) | 1,414,138 |
| 28 Sep 2017 | CNY | 10.553 | 10.7663 | 10.4537 | 10.553 | 10.553 | -0.004 (-0.04%) | 1,233,673 |
| 27 Sep 2017 | CNY | 10.6155 | 10.6707 | 10.3912 | 10.5567 | 10.5567 | -0.055 (-0.52%) | 1,895,740 |
| 26 Sep 2017 | CNY | 10.9981 | 11.1489 | 10.5493 | 10.6118 | 10.6118 | -0.401 (-3.64%) | 3,101,885 |
| 25 Sep 2017 | CNY | 10.8951 | 11.3769 | 10.8583 | 11.0128 | 11.0128 | +0.158 (+1.46%) | 3,790,386 |
| 22 Sep 2017 | CNY | 10.8509 | 10.9686 | 10.7516 | 10.8546 | 10.8546 | -0.048 (-0.44%) | 1,525,875 |
| 21 Sep 2017 | CNY | 10.8509 | 10.9944 | 10.781 | 10.9024 | 10.9024 | +0.073 (+0.68%) | 2,157,909 |
| 20 Sep 2017 | CNY | 10.667 | 10.9098 | 10.667 | 10.8289 | 10.8289 | +0.099 (+0.93%) | 1,852,005 |
| 19 Sep 2017 | CNY | 11.0349 | 11.0349 | 10.7222 | 10.7296 | 10.7296 | -0.188 (-1.72%) | 2,777,655 |
| 18 Sep 2017 | CNY | 10.5015 | 10.9797 | 10.4279 | 10.9171 | 10.9171 | +0.423 (+4.03%) | 4,312,192 |
| 15 Sep 2017 | CNY | 10.4279 | 10.5309 | 10.3728 | 10.4941 | 10.4941 | +0.044 (+0.42%) | 1,912,898 |
| 14 Sep 2017 | CNY | 10.4684 | 10.4831 | 10.3764 | 10.45 | 10.45 | +0.051 (+0.50%) | 1,869,883 |
| 13 Sep 2017 | CNY | 10.3728 | 10.461 | 10.3654 | 10.3985 | 10.3985 | -0.004 (-0.04%) | 1,539,036 |
| 12 Sep 2017 | CNY | 10.4831 | 10.4941 | 10.3029 | 10.4022 | 10.4022 | -0.092 (-0.88%) | 4,169,511 |
| 11 Sep 2017 | CNY | 10.3029 | 10.5493 | 10.1925 | 10.4941 | 10.4941 | +0.32 (+3.15%) | 5,030,696 |
| 8 Sep 2017 | CNY | 9.8909 | 10.1888 | 9.8799 | 10.1741 | 10.1741 | +0.246 (+2.48%) | 4,026,278 |
| 7 Sep 2017 | CNY | 9.9718 | 10.0969 | 9.8909 | 9.9277 | 9.9277 | -0.077 (-0.77%) | 3,023,846 |
| 6 Sep 2017 | CNY | 10.0417 | 10.0564 | 9.8504 | 10.0049 | 10.0049 | -0.085 (-0.84%) | 3,274,370 |
| 5 Sep 2017 | CNY | 9.821 | 10.1079 | 9.7291 | 10.0895 | 10.0895 | +0.269 (+2.73%) | 5,858,386 |
| 4 Sep 2017 | CNY | 9.6996 | 9.8247 | 9.5819 | 9.821 | 9.821 | +0.206 (+2.14%) | 4,878,581 |
| 1 Sep 2017 | CNY | 9.6445 | 9.6445 | 9.5341 | 9.615 | 9.615 | +0.004 (+0.04%) | 2,459,139 |
| 31 Aug 2017 | CNY | 9.5856 | 9.6481 | 9.5268 | 9.6114 | 9.6114 | +0.026 (+0.27%) | 2,196,756 |
| 30 Aug 2017 | CNY | 9.5672 | 9.6923 | 9.5635 | 9.5856 | 9.5856 | -0.051 (-0.53%) | 2,143,119 |
| 29 Aug 2017 | CNY | 9.7695 | 9.9019 | 9.6187 | 9.6371 | 9.6371 | -0.121 (-1.24%) | 2,997,507 |
| 28 Aug 2017 | CNY | 9.5746 | 10.0969 | 9.5746 | 9.7585 | 9.7585 | +0.184 (+1.92%) | 5,130,642 |
| 25 Aug 2017 | CNY | 9.5341 | 9.6187 | 9.4789 | 9.5746 | 9.5746 | +0.037 (+0.39%) | 3,041,797 |
