| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 13.4888 | 14.2717 | 13.4888 | 14.1765 | 14.1765 | +0.688 (+5.10%) | 14,900,743 |
| 20 Oct 2017 | CNY | 12.9704 | 13.4941 | 12.9651 | 13.4888 | 13.4888 | +0.413 (+3.16%) | 8,346,683 |
| 19 Oct 2017 | CNY | 13.0815 | 13.1979 | 12.9334 | 13.0762 | 13.0762 | -0.138 (-1.04%) | 9,108,571 |
| 18 Oct 2017 | CNY | 12.8276 | 13.383 | 12.817 | 13.2138 | 13.2138 | +0.296 (+2.29%) | 12,232,072 |
| 17 Oct 2017 | CNY | 12.7059 | 13.219 | 12.6478 | 12.9175 | 12.9175 | +0.233 (+1.83%) | 9,502,922 |
| 16 Oct 2017 | CNY | 12.6425 | 12.8012 | 12.5049 | 12.6848 | 12.6848 | -0.016 (-0.12%) | 12,545,489 |
| 13 Oct 2017 | CNY | 13.2243 | 13.2508 | 12.6107 | 12.7006 | 12.7006 | -0.286 (-2.20%) | 14,386,473 |
| 12 Oct 2017 | CNY | 12.7483 | 13.8908 | 12.6107 | 12.9863 | 12.9863 | +0.265 (+2.08%) | 26,753,201 |
| 11 Oct 2017 | CNY | 12.5896 | 12.7218 | 12.542 | 12.7218 | 12.7218 | +0.111 (+0.88%) | 15,207,694 |
| 10 Oct 2017 | CNY | 12.616 | 12.7959 | 12.378 | 12.6107 | 12.6107 | -0.058 (-0.46%) | 21,883,289 |
| 9 Oct 2017 | CNY | 12.5102 | 13.0022 | 12.1346 | 12.6689 | 12.6689 | +0.286 (+2.31%) | 31,774,339 |
| 29 Sep 2017 | CNY | 11.6374 | 12.7906 | 11.5369 | 12.3833 | 12.3833 | +0.476 (+4.00%) | 38,246,585 |
| 28 Sep 2017 | CNY | 10.8069 | 12.0817 | 10.8016 | 11.9072 | 11.9072 | +0.926 (+8.43%) | 51,960,779 |
| 27 Sep 2017 | CNY | 11.1613 | 11.5157 | 10.8598 | 10.9815 | 10.9815 | +0.122 (+1.12%) | 38,640,150 |
| 26 Sep 2017 | CNY | 9.8177 | 10.8598 | 9.8177 | 10.8598 | 10.8598 | +0.989 (+10.02%) | 23,577,634 |
| 25 Sep 2017 | CNY | 10.0505 | 10.1563 | 9.8389 | 9.8706 | 9.8706 | -0.196 (-1.95%) | 7,962,068 |
| 22 Sep 2017 | CNY | 10.0505 | 10.2885 | 10.0505 | 10.0664 | 10.0664 | +0.079 (+0.80%) | 13,200,826 |
| 21 Sep 2017 | CNY | 10.0293 | 10.0928 | 9.8654 | 9.987 | 9.987 | -0.048 (-0.47%) | 9,121,715 |
| 20 Sep 2017 | CNY | 9.9077 | 10.1087 | 9.7966 | 10.0346 | 10.0346 | +0.101 (+1.01%) | 13,517,497 |
| 19 Sep 2017 | CNY | 9.5585 | 10.114 | 9.548 | 9.9341 | 9.9341 | +0.386 (+4.04%) | 20,591,672 |
| 18 Sep 2017 | CNY | 9.4051 | 9.5585 | 9.3628 | 9.548 | 9.548 | +0.196 (+2.09%) | 5,061,278 |
| 15 Sep 2017 | CNY | 9.3893 | 9.4633 | 9.347 | 9.3522 | 9.3522 | -0.026 (-0.28%) | 3,358,658 |
| 14 Sep 2017 | CNY | 9.4686 | 9.5427 | 9.3364 | 9.3787 | 9.3787 | -0.095 (-1.00%) | 3,690,448 |
| 13 Sep 2017 | CNY | 9.384 | 9.4739 | 9.3364 | 9.4739 | 9.4739 | +0.106 (+1.13%) | 3,450,185 |
| 12 Sep 2017 | CNY | 9.5215 | 9.5744 | 9.3628 | 9.3681 | 9.3681 | -0.159 (-1.67%) | 5,713,721 |
| 11 Sep 2017 | CNY | 9.4739 | 9.5744 | 9.4686 | 9.5268 | 9.5268 | +0.021 (+0.22%) | 4,092,038 |
| 8 Sep 2017 | CNY | 9.5215 | 9.5585 | 9.4104 | 9.5057 | 9.5057 | -0.005 (-0.05%) | 6,098,803 |
| 7 Sep 2017 | CNY | 9.6749 | 9.9235 | 9.5057 | 9.5109 | 9.5109 | -0.111 (-1.15%) | 10,709,123 |
| 6 Sep 2017 | CNY | 9.458 | 9.622 | 9.3734 | 9.622 | 9.622 | +0.127 (+1.34%) | 7,816,968 |
| 5 Sep 2017 | CNY | 9.4157 | 9.5374 | 9.4157 | 9.4951 | 9.4951 | +0.064 (+0.67%) | 6,653,987 |
