| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 10.3 | 10.3235 | 10.0882 | 10.2177 | 10.2177 | -0.088 (-0.86%) | 2,808,597 |
| 23 Oct 2017 | CNY | 10.2824 | 10.3824 | 10.2353 | 10.3059 | 10.3059 | +0.024 (+0.23%) | 2,086,670 |
| 20 Oct 2017 | CNY | 10.0765 | 10.2824 | 10.0765 | 10.2824 | 10.2824 | +0.153 (+1.51%) | 2,107,246 |
| 19 Oct 2017 | CNY | 10.2941 | 10.2941 | 10.0647 | 10.1294 | 10.1294 | -0.112 (-1.09%) | 3,047,601 |
| 18 Oct 2017 | CNY | 10.6235 | 10.7177 | 10.1882 | 10.2412 | 10.2412 | -0.371 (-3.49%) | 5,728,896 |
| 17 Oct 2017 | CNY | 10.6059 | 10.7412 | 10.5882 | 10.6118 | 10.6118 | +0.006 (+0.06%) | 4,194,942 |
| 16 Oct 2017 | CNY | 11.4177 | 11.4177 | 10.5353 | 10.6059 | 10.6059 | -0.841 (-7.35%) | 13,273,190 |
| 13 Oct 2017 | CNY | 11.4118 | 11.6 | 11.3294 | 11.4471 | 11.4471 | +0.076 (+0.67%) | 7,905,836 |
| 12 Oct 2017 | CNY | 11.6647 | 11.6647 | 11.2824 | 11.3706 | 11.3706 | -0.247 (-2.13%) | 11,326,414 |
| 11 Oct 2017 | CNY | 11.2412 | 11.6588 | 11.2118 | 11.6177 | 11.6177 | +0.33 (+2.92%) | 15,170,871 |
| 10 Oct 2017 | CNY | 11.0824 | 11.3059 | 10.9588 | 11.2882 | 11.2882 | +0.206 (+1.86%) | 7,474,838 |
| 9 Oct 2017 | CNY | 11.3177 | 11.3177 | 11.0588 | 11.0824 | 11.0824 | -0.094 (-0.84%) | 6,051,716 |
| 29 Sep 2017 | CNY | 11.1059 | 11.2706 | 11.0059 | 11.1765 | 11.1765 | +0.059 (+0.53%) | 6,675,172 |
| 28 Sep 2017 | CNY | 10.8294 | 11.1765 | 10.7882 | 11.1177 | 11.1177 | +0.288 (+2.66%) | 8,058,142 |
| 27 Sep 2017 | CNY | 10.7824 | 10.8824 | 10.7059 | 10.8294 | 10.8294 | +0.041 (+0.38%) | 3,325,749 |
| 26 Sep 2017 | CNY | 11.0706 | 11.1 | 10.6588 | 10.7882 | 10.7882 | -0.353 (-3.17%) | 8,371,964 |
| 25 Sep 2017 | CNY | 10.9118 | 11.3412 | 10.9118 | 11.1412 | 11.1412 | +0.176 (+1.61%) | 14,389,315 |
| 22 Sep 2017 | CNY | 10.8529 | 10.9765 | 10.6647 | 10.9647 | 10.9647 | +0.112 (+1.03%) | 6,178,495 |
| 21 Sep 2017 | CNY | 10.8941 | 10.9412 | 10.8118 | 10.8529 | 10.8529 | -0.059 (-0.54%) | 4,395,746 |
| 20 Sep 2017 | CNY | 10.8353 | 10.9118 | 10.7059 | 10.9118 | 10.9118 | +0.076 (+0.71%) | 5,278,386 |
| 19 Sep 2017 | CNY | 10.8 | 10.9235 | 10.7471 | 10.8353 | 10.8353 | +0.065 (+0.60%) | 4,970,548 |
| 18 Sep 2017 | CNY | 10.6941 | 10.7941 | 10.5882 | 10.7706 | 10.7706 | +0.059 (+0.55%) | 3,595,673 |
| 15 Sep 2017 | CNY | 10.7059 | 10.8706 | 10.6353 | 10.7118 | 10.7118 | -0.024 (-0.22%) | 4,122,858 |
| 14 Sep 2017 | CNY | 10.7647 | 10.9294 | 10.6941 | 10.7353 | 10.7353 | -0.029 (-0.27%) | 4,950,881 |
| 13 Sep 2017 | CNY | 10.7059 | 10.8118 | 10.6765 | 10.7647 | 10.7647 | +0.059 (+0.55%) | 3,180,518 |
| 12 Sep 2017 | CNY | 11.0235 | 11.0294 | 10.7 | 10.7059 | 10.7059 | -0.241 (-2.20%) | 6,306,960 |
| 11 Sep 2017 | CNY | 10.8118 | 10.9882 | 10.7118 | 10.9471 | 10.9471 | +0.247 (+2.31%) | 5,675,796 |
| 8 Sep 2017 | CNY | 10.7882 | 10.8529 | 10.6294 | 10.7 | 10.7 | -0.071 (-0.66%) | 4,855,075 |
| 7 Sep 2017 | CNY | 10.7118 | 10.9059 | 10.6941 | 10.7706 | 10.7706 | +0.012 (+0.11%) | 6,150,287 |
| 6 Sep 2017 | CNY | 10.8118 | 10.8471 | 10.5412 | 10.7588 | 10.7588 | -0.1 (-0.92%) | 6,528,550 |
