| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 9.35 | 9.54 | 9.32 | 9.48 | 9.48 | +0.15 (+1.61%) | 2,593,889 |
| 30 Oct 2017 | CNY | 9.87 | 9.91 | 9.32 | 9.33 | 9.33 | -0.62 (-6.23%) | 6,737,612 |
| 27 Oct 2017 | CNY | 10.07 | 10.14 | 9.93 | 9.95 | 9.95 | -0.12 (-1.19%) | 3,172,984 |
| 26 Oct 2017 | CNY | 10.05 | 10.08 | 9.96 | 10.07 | 10.07 | +0.04 (+0.40%) | 3,231,123 |
| 25 Oct 2017 | CNY | 9.98 | 10.06 | 9.91 | 10.03 | 10.03 | +0.07 (+0.70%) | 2,844,580 |
| 24 Oct 2017 | CNY | 10.1 | 10.11 | 9.83 | 9.96 | 9.96 | -0.11 (-1.09%) | 3,707,820 |
| 23 Oct 2017 | CNY | 10.05 | 10.12 | 9.95 | 10.07 | 10.07 | +0.02 (+0.20%) | 2,665,800 |
| 20 Oct 2017 | CNY | 9.88 | 10.05 | 9.83 | 10.05 | 10.05 | +0.17 (+1.72%) | 3,050,440 |
| 19 Oct 2017 | CNY | 10.13 | 10.23 | 9.8 | 9.88 | 9.88 | -0.28 (-2.76%) | 7,231,329 |
| 18 Oct 2017 | CNY | 10.65 | 10.76 | 10.06 | 10.16 | 10.16 | -0.45 (-4.24%) | 7,320,388 |
| 17 Oct 2017 | CNY | 10.59 | 10.7 | 10.53 | 10.61 | 10.61 | +0.02 (+0.19%) | 3,671,160 |
| 16 Oct 2017 | CNY | 11.23 | 11.29 | 10.58 | 10.59 | 10.59 | -0.67 (-5.95%) | 10,406,260 |
| 13 Oct 2017 | CNY | 11.35 | 11.46 | 11.1 | 11.26 | 11.26 | +0.01 (+0.09%) | 8,833,259 |
| 12 Oct 2017 | CNY | 10.9 | 11.34 | 10.86 | 11.25 | 11.25 | +0.26 (+2.37%) | 10,646,780 |
| 11 Oct 2017 | CNY | 11.32 | 11.37 | 10.96 | 10.99 | 10.99 | -0.35 (-3.09%) | 10,154,020 |
| 10 Oct 2017 | CNY | 10.98 | 11.35 | 10.88 | 11.34 | 11.34 | +0.34 (+3.09%) | 13,194,688 |
| 9 Oct 2017 | CNY | 10.75 | 11.1 | 10.67 | 11 | 11 | +0.39 (+3.68%) | 9,569,551 |
| 29 Sep 2017 | CNY | 10.66 | 10.71 | 10.56 | 10.61 | 10.61 | +0.04 (+0.38%) | 4,268,623 |
| 28 Sep 2017 | CNY | 10.86 | 10.87 | 10.55 | 10.57 | 10.57 | -0.27 (-2.49%) | 5,293,419 |
| 27 Sep 2017 | CNY | 10.6 | 10.85 | 10.6 | 10.84 | 10.84 | +0.1 (+0.93%) | 7,092,026 |
| 26 Sep 2017 | CNY | 10.5 | 10.85 | 10.5 | 10.74 | 10.74 | +0.2 (+1.90%) | 6,835,972 |
| 25 Sep 2017 | CNY | 10.74 | 10.89 | 10.51 | 10.54 | 10.54 | -0.15 (-1.40%) | 6,245,820 |
| 22 Sep 2017 | CNY | 10.7 | 10.77 | 10.47 | 10.69 | 10.69 | -0.08 (-0.74%) | 6,145,413 |
| 21 Sep 2017 | CNY | 10.7 | 10.98 | 10.68 | 10.77 | 10.77 | +0.02 (+0.19%) | 9,088,620 |
| 20 Sep 2017 | CNY | 10.76 | 10.83 | 10.6 | 10.75 | 10.75 | +0.04 (+0.37%) | 6,747,639 |
| 19 Sep 2017 | CNY | 10.69 | 10.95 | 10.62 | 10.71 | 10.71 | +0.04 (+0.37%) | 9,309,644 |
| 18 Sep 2017 | CNY | 10.47 | 10.74 | 10.4 | 10.67 | 10.67 | +0.11 (+1.04%) | 8,243,765 |
| 15 Sep 2017 | CNY | 11.03 | 11.14 | 10.53 | 10.56 | 10.56 | -0.94 (-8.17%) | 22,168,653 |
| 14 Sep 2017 | CNY | 11.84 | 11.95 | 11.49 | 11.5 | 11.5 | -0.3 (-2.54%) | 12,576,723 |
| 13 Sep 2017 | CNY | 11.73 | 11.98 | 11.73 | 11.8 | 11.8 | +0.08 (+0.68%) | 9,385,828 |
