| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 11.8421 | 11.9316 | 11.4895 | 11.5474 | 11.5474 | -0.368 (-3.09%) | 3,067,694 |
| 18 Oct 2017 | CNY | 12.2632 | 12.3842 | 11.8947 | 11.9158 | 11.9158 | -0.358 (-2.92%) | 3,788,497 |
| 17 Oct 2017 | CNY | 11.9842 | 12.3368 | 11.8421 | 12.2737 | 12.2737 | +0.279 (+2.33%) | 4,618,438 |
| 16 Oct 2017 | CNY | 12.4632 | 12.5684 | 11.9632 | 11.9947 | 11.9947 | -0.453 (-3.64%) | 4,704,067 |
| 13 Oct 2017 | CNY | 12.0263 | 12.6947 | 11.9895 | 12.4474 | 12.4474 | +0.405 (+3.37%) | 9,289,253 |
| 12 Oct 2017 | CNY | 11.9947 | 12.079 | 11.9105 | 12.0421 | 12.0421 | +0.042 (+0.35%) | 2,361,669 |
| 11 Oct 2017 | CNY | 12.1316 | 12.2263 | 11.9421 | 12 | 12 | -0.116 (-0.96%) | 2,974,776 |
| 10 Oct 2017 | CNY | 11.8684 | 12.1316 | 11.8684 | 12.1158 | 12.1158 | +0.253 (+2.13%) | 2,879,896 |
| 9 Oct 2017 | CNY | 12.0105 | 12.0632 | 11.8579 | 11.8632 | 11.8632 | +0.047 (+0.40%) | 1,740,694 |
| 29 Sep 2017 | CNY | 11.6737 | 11.8316 | 11.6579 | 11.8158 | 11.8158 | +0.137 (+1.17%) | 1,705,495 |
| 28 Sep 2017 | CNY | 11.7 | 11.8 | 11.6632 | 11.679 | 11.679 | -0.026 (-0.22%) | 2,051,095 |
| 27 Sep 2017 | CNY | 11.5263 | 11.7526 | 11.4842 | 11.7053 | 11.7053 | +0.179 (+1.55%) | 2,017,040 |
| 26 Sep 2017 | CNY | 12.079 | 12.1 | 11.4 | 11.5263 | 11.5263 | -0.579 (-4.78%) | 3,961,522 |
| 25 Sep 2017 | CNY | 12.0526 | 12.2632 | 11.8684 | 12.1053 | 12.1053 | +0.042 (+0.35%) | 3,573,483 |
| 22 Sep 2017 | CNY | 12 | 12.1 | 11.6737 | 12.0632 | 12.0632 | +0.063 (+0.53%) | 4,186,420 |
| 21 Sep 2017 | CNY | 12.0263 | 12.3158 | 11.9737 | 12 | 12 | -0.058 (-0.48%) | 4,903,822 |
| 20 Sep 2017 | CNY | 11.9947 | 12.0895 | 11.8211 | 12.0579 | 12.0579 | +0.084 (+0.70%) | 2,828,364 |
| 19 Sep 2017 | CNY | 12.0737 | 12.179 | 11.9474 | 11.9737 | 11.9737 | -0.126 (-1.04%) | 2,770,405 |
| 18 Sep 2017 | CNY | 12.1053 | 12.1368 | 11.9105 | 12.1 | 12.1 | -0.047 (-0.39%) | 2,802,623 |
| 15 Sep 2017 | CNY | 12.0053 | 12.2474 | 11.9368 | 12.1474 | 12.1474 | +0.137 (+1.14%) | 4,451,922 |
| 14 Sep 2017 | CNY | 12.0368 | 12.2105 | 11.879 | 12.0105 | 12.0105 | -0.105 (-0.87%) | 4,440,243 |
| 13 Sep 2017 | CNY | 11.7263 | 12.3053 | 11.6737 | 12.1158 | 12.1158 | +0.384 (+3.27%) | 7,302,266 |
| 12 Sep 2017 | CNY | 11.8368 | 11.879 | 11.4737 | 11.7316 | 11.7316 | -0.053 (-0.45%) | 4,309,439 |
| 11 Sep 2017 | CNY | 11.5263 | 11.8 | 11.4842 | 11.7842 | 11.7842 | +0.232 (+2.00%) | 2,962,816 |
| 8 Sep 2017 | CNY | 11.6368 | 11.7263 | 11.5158 | 11.5526 | 11.5526 | -0.116 (-0.99%) | 3,236,279 |
| 7 Sep 2017 | CNY | 11.6474 | 11.8842 | 11.6421 | 11.6684 | 11.6684 | -0.026 (-0.22%) | 4,303,256 |
| 6 Sep 2017 | CNY | 11.6421 | 11.7474 | 11.4842 | 11.6947 | 11.6947 | +0.005 (+0.04%) | 3,541,978 |
| 5 Sep 2017 | CNY | 11.6211 | 11.7632 | 11.6211 | 11.6895 | 11.6895 | -0.005 (-0.04%) | 2,888,855 |
| 4 Sep 2017 | CNY | 11.7474 | 11.8895 | 11.5842 | 11.6947 | 11.6947 | -0.058 (-0.49%) | 4,728,687 |
| 1 Sep 2017 | CNY | 11.8211 | 11.9895 | 11.5632 | 11.7526 | 11.7526 | -0.084 (-0.71%) | 5,382,698 |
