| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | CNY | 10.1 | 10.22 | 10.03 | 10.17 | 10.17 | +0.14 (+1.40%) | 1,829,100 |
| 26 Sep 2017 | CNY | 10.12 | 10.16 | 10 | 10.03 | 10.03 | -0.08 (-0.79%) | 2,350,572 |
| 25 Sep 2017 | CNY | 10.23 | 10.38 | 10.1 | 10.11 | 10.11 | -0.19 (-1.84%) | 3,698,488 |
| 22 Sep 2017 | CNY | 10.4 | 10.47 | 10.29 | 10.3 | 10.3 | -0.14 (-1.34%) | 3,429,200 |
| 21 Sep 2017 | CNY | 10.4 | 10.64 | 10.35 | 10.44 | 10.44 | +0.03 (+0.29%) | 5,368,239 |
| 20 Sep 2017 | CNY | 10.39 | 10.42 | 10.31 | 10.41 | 10.41 | 0.0 (0.0%) | 3,204,073 |
| 19 Sep 2017 | CNY | 10.43 | 10.53 | 10.4 | 10.41 | 10.41 | -0.08 (-0.76%) | 2,916,556 |
| 18 Sep 2017 | CNY | 10.49 | 10.53 | 10.41 | 10.49 | 10.49 | +0.01 (+0.10%) | 3,063,058 |
| 15 Sep 2017 | CNY | 10.47 | 10.52 | 10.38 | 10.48 | 10.48 | -0.01 (-0.10%) | 4,298,086 |
| 14 Sep 2017 | CNY | 10.45 | 10.68 | 10.41 | 10.49 | 10.49 | +0.15 (+1.45%) | 8,338,782 |
| 13 Sep 2017 | CNY | 10.24 | 10.36 | 10.22 | 10.34 | 10.34 | +0.04 (+0.39%) | 3,513,937 |
| 12 Sep 2017 | CNY | 10.3 | 10.35 | 10.23 | 10.3 | 10.3 | +0.01 (+0.10%) | 3,814,609 |
| 11 Sep 2017 | CNY | 10.1 | 10.3 | 10.09 | 10.29 | 10.29 | +0.16 (+1.58%) | 3,471,205 |
| 8 Sep 2017 | CNY | 10.06 | 10.22 | 10.06 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,363,298 |
| 7 Sep 2017 | CNY | 10.22 | 10.26 | 10.06 | 10.06 | 10.06 | -0.16 (-1.57%) | 4,558,070 |
| 6 Sep 2017 | CNY | 10.27 | 10.27 | 10.15 | 10.22 | 10.22 | -0.05 (-0.49%) | 2,853,820 |
| 5 Sep 2017 | CNY | 10.26 | 10.33 | 10.23 | 10.27 | 10.27 | -0.02 (-0.19%) | 2,457,740 |
| 4 Sep 2017 | CNY | 10.37 | 10.39 | 10.26 | 10.29 | 10.29 | -0.05 (-0.48%) | 4,297,100 |
| 1 Sep 2017 | CNY | 10.42 | 10.43 | 10.28 | 10.34 | 10.34 | -0.03 (-0.29%) | 4,528,189 |
| 31 Aug 2017 | CNY | 10.36 | 10.4 | 10.25 | 10.37 | 10.37 | 0.0 (0.0%) | 2,966,116 |
| 30 Aug 2017 | CNY | 10.2 | 10.41 | 10.15 | 10.37 | 10.37 | +0.17 (+1.67%) | 4,846,762 |
| 29 Aug 2017 | CNY | 10.32 | 10.33 | 10.17 | 10.2 | 10.2 | -0.12 (-1.16%) | 4,557,746 |
| 28 Aug 2017 | CNY | 10.29 | 10.39 | 10.24 | 10.32 | 10.32 | +0.02 (+0.19%) | 4,010,756 |
| 25 Aug 2017 | CNY | 10.09 | 10.32 | 10.04 | 10.3 | 10.3 | +0.21 (+2.08%) | 3,511,126 |
| 24 Aug 2017 | CNY | 10.09 | 10.17 | 10.01 | 10.09 | 10.09 | -0.01 (-0.10%) | 2,564,447 |
| 23 Aug 2017 | CNY | 10.33 | 10.4 | 10.09 | 10.1 | 10.1 | -0.3 (-2.88%) | 5,018,139 |
| 22 Aug 2017 | CNY | 10.4 | 10.48 | 10.32 | 10.4 | 10.4 | 0.0 (0.0%) | 3,105,302 |
| 21 Aug 2017 | CNY | 10.22 | 10.45 | 10.22 | 10.4 | 10.4 | +0.15 (+1.46%) | 4,200,228 |
| 18 Aug 2017 | CNY | 10.4 | 10.4 | 10.21 | 10.25 | 10.25 | -0.24 (-2.29%) | 5,150,031 |
| 17 Aug 2017 | CNY | 10.35 | 10.51 | 10.28 | 10.49 | 10.49 | +0.16 (+1.55%) | 5,222,934 |
