| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 11.9778 | 12.2444 | 11.7822 | 11.9422 | 11.9422 | -0.018 (-0.15%) | 13,978,773 |
| 20 Oct 2017 | CNY | 11.8667 | 12.3556 | 11.6756 | 11.96 | 11.96 | -0.04 (-0.33%) | 22,818,964 |
| 19 Oct 2017 | CNY | 11.2222 | 12.0133 | 11.2222 | 12 | 12 | +0.533 (+4.65%) | 22,571,264 |
| 18 Oct 2017 | CNY | 11.6444 | 12 | 11.3778 | 11.4667 | 11.4667 | +0.102 (+0.90%) | 18,871,224 |
| 17 Oct 2017 | CNY | 11.0222 | 11.5244 | 10.9333 | 11.3644 | 11.3644 | +0.342 (+3.10%) | 11,040,014 |
| 16 Oct 2017 | CNY | 11.4711 | 11.48 | 10.9822 | 11.0222 | 11.0222 | -0.405 (-3.54%) | 8,138,574 |
| 13 Oct 2017 | CNY | 11.5689 | 11.6489 | 11.3333 | 11.4267 | 11.4267 | -0.227 (-1.94%) | 10,822,029 |
| 12 Oct 2017 | CNY | 11.6 | 12.0311 | 11.4267 | 11.6533 | 11.6533 | +0.04 (+0.34%) | 16,265,560 |
| 11 Oct 2017 | CNY | 11.1111 | 12.2 | 10.9822 | 11.6133 | 11.6133 | +0.458 (+4.10%) | 16,215,243 |
| 10 Oct 2017 | CNY | 10.7378 | 11.2133 | 10.6844 | 11.1556 | 11.1556 | +0.467 (+4.37%) | 7,669,611 |
| 9 Oct 2017 | CNY | 10.5778 | 10.76 | 10.5778 | 10.6889 | 10.6889 | +0.222 (+2.12%) | 3,391,782 |
| 29 Sep 2017 | CNY | 10.3644 | 10.5156 | 10.3644 | 10.4667 | 10.4667 | +0.124 (+1.20%) | 2,112,918 |
| 28 Sep 2017 | CNY | 10.5333 | 10.5644 | 10.3333 | 10.3422 | 10.3422 | -0.165 (-1.57%) | 4,011,266 |
| 27 Sep 2017 | CNY | 10.4267 | 10.5778 | 10.3378 | 10.5067 | 10.5067 | +0.107 (+1.03%) | 3,626,802 |
| 26 Sep 2017 | CNY | 10.9867 | 11.1022 | 10.0222 | 10.4 | 10.4 | -0.64 (-5.80%) | 7,871,330 |
| 25 Sep 2017 | CNY | 11.1156 | 11.3244 | 11.0222 | 11.04 | 11.04 | -0.169 (-1.51%) | 6,359,256 |
| 22 Sep 2017 | CNY | 11.0578 | 11.2311 | 10.9911 | 11.2089 | 11.2089 | +0.04 (+0.36%) | 6,230,652 |
| 21 Sep 2017 | CNY | 11.3333 | 11.5911 | 11.0267 | 11.1689 | 11.1689 | +0.191 (+1.74%) | 12,680,286 |
| 20 Sep 2017 | CNY | 10.7689 | 10.9778 | 10.6933 | 10.9778 | 10.9778 | +0.187 (+1.73%) | 5,407,539 |
| 19 Sep 2017 | CNY | 10.9333 | 10.9778 | 10.7556 | 10.7911 | 10.7911 | -0.142 (-1.30%) | 4,198,531 |
| 18 Sep 2017 | CNY | 10.5822 | 10.9644 | 10.5778 | 10.9333 | 10.9333 | +0.307 (+2.89%) | 5,494,410 |
| 15 Sep 2017 | CNY | 10.84 | 10.8444 | 10.6222 | 10.6267 | 10.6267 | -0.16 (-1.48%) | 4,783,322 |
| 14 Sep 2017 | CNY | 10.9111 | 10.9778 | 10.7733 | 10.7867 | 10.7867 | -0.182 (-1.66%) | 5,549,906 |
| 13 Sep 2017 | CNY | 11.0356 | 11.1911 | 10.92 | 10.9689 | 10.9689 | -0.053 (-0.48%) | 5,218,425 |
| 12 Sep 2017 | CNY | 11.0133 | 11.1067 | 10.9333 | 11.0222 | 11.0222 | +0.018 (+0.16%) | 5,375,259 |
| 11 Sep 2017 | CNY | 11.0533 | 11.1467 | 10.8578 | 11.0044 | 11.0044 | -0.049 (-0.44%) | 5,840,210 |
| 8 Sep 2017 | CNY | 11.4044 | 11.5956 | 10.9911 | 11.0533 | 11.0533 | -0.253 (-2.24%) | 9,627,822 |
| 7 Sep 2017 | CNY | 11.2356 | 11.5644 | 11.1289 | 11.3067 | 11.3067 | +0.142 (+1.27%) | 13,031,435 |
| 6 Sep 2017 | CNY | 11.0667 | 11.3333 | 11.0311 | 11.1644 | 11.1644 | +0.084 (+0.76%) | 8,091,216 |
| 5 Sep 2017 | CNY | 11.0444 | 11.2133 | 10.9111 | 11.08 | 11.08 | +0.004 (+0.04%) | 7,764,646 |
