| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 10.81 | 11.06 | 10.66 | 10.68 | 10.68 | -0.16 (-1.48%) | 16,015,104 |
| 27 Sep 2017 | CNY | 10.68 | 10.93 | 10.62 | 10.84 | 10.84 | +0.1 (+0.93%) | 19,430,650 |
| 26 Sep 2017 | CNY | 10.54 | 10.75 | 10.33 | 10.74 | 10.74 | +0.18 (+1.70%) | 19,395,990 |
| 25 Sep 2017 | CNY | 10.53 | 11 | 10.52 | 10.56 | 10.56 | -0.03 (-0.28%) | 23,346,102 |
| 22 Sep 2017 | CNY | 10.55 | 10.77 | 10.28 | 10.59 | 10.59 | -0.12 (-1.12%) | 20,048,471 |
| 21 Sep 2017 | CNY | 10.58 | 11.1 | 10.56 | 10.71 | 10.71 | +0.08 (+0.75%) | 28,086,462 |
| 20 Sep 2017 | CNY | 10.5 | 10.64 | 10.29 | 10.63 | 10.63 | +0.09 (+0.85%) | 20,029,237 |
| 19 Sep 2017 | CNY | 10.8 | 10.8 | 10.49 | 10.54 | 10.54 | -0.29 (-2.68%) | 17,356,914 |
| 18 Sep 2017 | CNY | 10.65 | 10.93 | 10.65 | 10.83 | 10.83 | +0.09 (+0.84%) | 16,801,374 |
| 15 Sep 2017 | CNY | 11.15 | 11.24 | 10.61 | 10.74 | 10.74 | -0.56 (-4.96%) | 38,622,915 |
| 14 Sep 2017 | CNY | 10.93 | 11.8 | 10.82 | 11.3 | 11.3 | +0.46 (+4.24%) | 70,431,555 |
| 13 Sep 2017 | CNY | 10.43 | 10.85 | 10.4 | 10.84 | 10.84 | +0.35 (+3.34%) | 30,801,040 |
| 12 Sep 2017 | CNY | 10.35 | 10.58 | 10.34 | 10.49 | 10.49 | +0.1 (+0.96%) | 25,565,317 |
| 11 Sep 2017 | CNY | 10.77 | 10.93 | 10.27 | 10.39 | 10.39 | -0.27 (-2.53%) | 30,556,337 |
| 6 Sep 2017 | CNY | 10.51 | 10.72 | 10.46 | 10.66 | 10.66 | +0.06 (+0.57%) | 12,831,670 |
| 5 Sep 2017 | CNY | 10.81 | 10.82 | 10.44 | 10.6 | 10.6 | -0.2 (-1.85%) | 25,319,112 |
| 4 Sep 2017 | CNY | 11.11 | 11.13 | 10.7 | 10.8 | 10.8 | -0.39 (-3.49%) | 33,854,053 |
| 1 Sep 2017 | CNY | 10.8 | 11.28 | 10.73 | 11.19 | 11.19 | +0.39 (+3.61%) | 38,505,140 |
| 31 Aug 2017 | CNY | 11 | 11.05 | 10.69 | 10.8 | 10.8 | -0.15 (-1.37%) | 22,055,583 |
| 30 Aug 2017 | CNY | 10.64 | 10.99 | 10.58 | 10.95 | 10.95 | +0.29 (+2.72%) | 33,366,888 |
| 29 Aug 2017 | CNY | 10.52 | 10.82 | 10.48 | 10.66 | 10.66 | +0.14 (+1.33%) | 23,782,844 |
| 28 Aug 2017 | CNY | 10.4 | 10.55 | 10.33 | 10.52 | 10.52 | +0.1 (+0.96%) | 18,720,201 |
| 25 Aug 2017 | CNY | 10.21 | 10.55 | 10.2 | 10.42 | 10.42 | +0.15 (+1.46%) | 17,097,784 |
| 24 Aug 2017 | CNY | 10.49 | 10.58 | 10.26 | 10.27 | 10.27 | -0.21 (-2.00%) | 18,011,616 |
| 23 Aug 2017 | CNY | 10.42 | 10.7 | 10.06 | 10.48 | 10.48 | +0.06 (+0.58%) | 29,949,992 |
| 22 Aug 2017 | CNY | 10.5 | 10.9 | 10.39 | 10.42 | 10.42 | -0.07 (-0.67%) | 31,859,310 |
| 21 Aug 2017 | CNY | 10 | 10.57 | 9.93 | 10.49 | 10.49 | +0.43 (+4.27%) | 31,453,005 |
| 18 Aug 2017 | CNY | 9.72 | 10.27 | 9.68 | 10.06 | 10.06 | +0.26 (+2.65%) | 38,278,974 |
| 17 Aug 2017 | CNY | 9.64 | 9.84 | 9.61 | 9.8 | 9.8 | +0.15 (+1.55%) | 22,396,813 |
| 16 Aug 2017 | CNY | 9.85 | 9.94 | 9.5 | 9.65 | 9.65 | -0.2 (-2.03%) | 27,904,891 |
