| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | CNY | 13.2326 | 13.8963 | 13.0696 | 13.6207 | 13.6207 | +0.424 (+3.21%) | 12,385,176 |
| 31 Oct 2017 | CNY | 12.9185 | 13.277 | 12.7704 | 13.197 | 13.197 | +0.237 (+1.83%) | 8,130,553 |
| 30 Oct 2017 | CNY | 14.1333 | 14.1333 | 12.96 | 12.96 | 12.96 | -1.44 (-10%) | 17,733,704 |
| 27 Oct 2017 | CNY | 14.5185 | 14.7259 | 14.3407 | 14.4 | 14.4 | -0.276 (-1.88%) | 10,004,087 |
| 26 Oct 2017 | CNY | 14.2133 | 14.9896 | 14.0119 | 14.6756 | 14.6756 | +0.323 (+2.25%) | 18,013,286 |
| 25 Oct 2017 | CNY | 14 | 14.397 | 13.9496 | 14.3526 | 14.3526 | +0.376 (+2.69%) | 13,877,203 |
| 24 Oct 2017 | CNY | 14.8385 | 14.8711 | 13.6296 | 13.9763 | 13.9763 | -1.043 (-6.94%) | 18,463,258 |
| 23 Oct 2017 | CNY | 14.7793 | 15.0993 | 14.5452 | 15.0193 | 15.0193 | +0.24 (+1.62%) | 18,680,645 |
| 20 Oct 2017 | CNY | 15.1556 | 15.3778 | 14.5333 | 14.7793 | 14.7793 | -0.655 (-4.24%) | 22,373,442 |
| 19 Oct 2017 | CNY | 15.7333 | 16.2489 | 15.1704 | 15.4341 | 15.4341 | -0.634 (-3.95%) | 28,319,898 |
| 18 Oct 2017 | CNY | 18.3467 | 18.6844 | 15.9082 | 16.0682 | 16.0682 | -1.606 (-9.09%) | 43,584,260 |
| 17 Oct 2017 | CNY | 16.2667 | 17.6741 | 16.16 | 17.6741 | 17.6741 | +1.606 (+9.99%) | 27,964,456 |
| 16 Oct 2017 | CNY | 14.1896 | 16.0682 | 13.2563 | 16.0682 | 16.0682 | +1.461 (+10.00%) | 41,209,877 |
| 13 Oct 2017 | CNY | 13.8844 | 15.4341 | 13.7482 | 14.6074 | 14.6074 | +0.533 (+3.79%) | 25,041,436 |
| 12 Oct 2017 | CNY | 13.5704 | 14.72 | 12.9778 | 14.0741 | 14.0741 | +0.148 (+1.06%) | 23,298,455 |
| 11 Oct 2017 | CNY | 14.8148 | 15.3333 | 13.8519 | 13.9259 | 13.9259 | -1.271 (-8.36%) | 32,242,613 |
| 10 Oct 2017 | CNY | 13.4815 | 15.197 | 13.4815 | 15.197 | 15.197 | +1.381 (+9.99%) | 34,803,587 |
| 9 Oct 2017 | CNY | 15.997 | 15.997 | 13.8133 | 13.8163 | 13.8163 | -0.726 (-4.99%) | 30,410,842 |
| 29 Sep 2017 | CNY | 14.5422 | 14.5422 | 14.5422 | 14.5422 | 14.5422 | +1.321 (+10.00%) | 303,075 |
| 28 Sep 2017 | CNY | 13.2207 | 13.2207 | 13.2207 | 13.2207 | 13.2207 | +1.203 (+10.01%) | 244,728 |
| 27 Sep 2017 | CNY | 12.0178 | 12.0178 | 12.0178 | 12.0178 | 12.0178 | +1.093 (+10.01%) | 106,987 |
| 26 Sep 2017 | CNY | 10.9244 | 10.9244 | 10.9244 | 10.9244 | 10.9244 | +0.993 (+9.99%) | 63,453 |
| 25 Sep 2017 | CNY | 9.9319 | 9.9319 | 9.9319 | 9.9319 | 9.9319 | +0.904 (+10.01%) | 55,012 |
| 22 Sep 2017 | CNY | 9.0282 | 9.0282 | 9.0282 | 9.0282 | 9.0282 | +0.821 (+10.00%) | 46,912 |
| 21 Sep 2017 | CNY | 8.2074 | 8.2074 | 8.2074 | 8.2074 | 8.2074 | +0.747 (+10.01%) | 17,887 |
| 20 Sep 2017 | CNY | 7.4607 | 7.4607 | 7.4607 | 7.4607 | 7.4607 | +0.678 (+10.00%) | 2,700 |
| 19 Sep 2017 | CNY | 6.7822 | 6.7822 | 6.7822 | 6.7822 | 6.7822 | +0.616 (+10.00%) | 2,362 |
| 18 Sep 2017 | CNY | 6.1659 | 6.1659 | 6.1659 | 6.1659 | 6.1659 | 0.0 (0.0%) | 8,437 |
