| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | CNY | 8.89 | 9.09 | 8.81 | 8.91 | 8.91 | 0.0 (0.0%) | 2,426,873 |
| 14 Nov 2017 | CNY | 9.13 | 9.14 | 8.9 | 8.91 | 8.91 | -0.19 (-2.09%) | 3,061,834 |
| 13 Nov 2017 | CNY | 9.16 | 9.19 | 9.07 | 9.1 | 9.1 | -0.04 (-0.44%) | 2,029,072 |
| 10 Nov 2017 | CNY | 9.3 | 9.31 | 9.13 | 9.14 | 9.14 | -0.22 (-2.35%) | 3,273,831 |
| 9 Nov 2017 | CNY | 9.27 | 9.38 | 9.24 | 9.36 | 9.36 | +0.04 (+0.43%) | 2,182,601 |
| 8 Nov 2017 | CNY | 9.34 | 9.36 | 9.28 | 9.32 | 9.32 | +0.01 (+0.11%) | 2,162,944 |
| 7 Nov 2017 | CNY | 9.35 | 9.39 | 9.24 | 9.31 | 9.31 | -0.03 (-0.32%) | 1,837,560 |
| 6 Nov 2017 | CNY | 9.38 | 9.44 | 9.18 | 9.34 | 9.34 | 0.0 (0.0%) | 2,072,525 |
| 3 Nov 2017 | CNY | 9.51 | 9.59 | 9.31 | 9.34 | 9.34 | -0.2 (-2.10%) | 2,028,707 |
| 2 Nov 2017 | CNY | 9.85 | 9.85 | 9.53 | 9.54 | 9.54 | -0.29 (-2.95%) | 2,433,265 |
| 1 Nov 2017 | CNY | 9.83 | 9.89 | 9.77 | 9.83 | 9.83 | +0.05 (+0.51%) | 1,580,280 |
| 31 Oct 2017 | CNY | 9.86 | 9.92 | 9.71 | 9.78 | 9.78 | -0.12 (-1.21%) | 2,152,600 |
| 30 Oct 2017 | CNY | 10.06 | 10.07 | 9.62 | 9.9 | 9.9 | -0.17 (-1.69%) | 3,626,544 |
| 27 Oct 2017 | CNY | 10.19 | 10.29 | 10.02 | 10.07 | 10.07 | -0.11 (-1.08%) | 1,635,920 |
| 26 Oct 2017 | CNY | 10.1 | 10.18 | 10.07 | 10.18 | 10.18 | +0.11 (+1.09%) | 2,247,990 |
| 25 Oct 2017 | CNY | 10.01 | 10.11 | 10.01 | 10.07 | 10.07 | +0.07 (+0.70%) | 1,347,008 |
| 24 Oct 2017 | CNY | 10.14 | 10.14 | 9.95 | 10 | 10 | -0.14 (-1.38%) | 2,343,903 |
| 23 Oct 2017 | CNY | 10.08 | 10.15 | 10.07 | 10.14 | 10.14 | -0.02 (-0.20%) | 1,433,652 |
| 20 Oct 2017 | CNY | 10.05 | 10.24 | 10.05 | 10.16 | 10.16 | +0.12 (+1.20%) | 1,563,606 |
| 19 Oct 2017 | CNY | 10.38 | 10.4 | 10.04 | 10.04 | 10.04 | -0.38 (-3.65%) | 3,801,137 |
| 18 Oct 2017 | CNY | 10.51 | 10.56 | 10.4 | 10.42 | 10.42 | -0.08 (-0.76%) | 2,388,900 |
| 17 Oct 2017 | CNY | 10.39 | 10.59 | 10.34 | 10.5 | 10.5 | +0.13 (+1.25%) | 2,606,044 |
| 16 Oct 2017 | CNY | 10.49 | 10.49 | 10.37 | 10.37 | 10.37 | -0.13 (-1.24%) | 2,810,000 |
| 13 Oct 2017 | CNY | 10.43 | 10.51 | 10.4 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,717,895 |
| 12 Oct 2017 | CNY | 10.54 | 10.57 | 10.41 | 10.48 | 10.48 | -0.06 (-0.57%) | 2,354,600 |
| 11 Oct 2017 | CNY | 10.53 | 10.57 | 10.45 | 10.54 | 10.54 | +0.05 (+0.48%) | 3,081,660 |
| 10 Oct 2017 | CNY | 10.46 | 10.5 | 10.39 | 10.49 | 10.49 | +0.03 (+0.29%) | 2,447,081 |
| 9 Oct 2017 | CNY | 10.54 | 10.6 | 10.4 | 10.46 | 10.46 | +0.01 (+0.10%) | 2,897,174 |
| 29 Sep 2017 | CNY | 10.12 | 10.47 | 10.08 | 10.45 | 10.45 | +0.38 (+3.77%) | 3,653,814 |
| 28 Sep 2017 | CNY | 10.17 | 10.22 | 10.05 | 10.07 | 10.07 | -0.1 (-0.98%) | 1,649,009 |
