| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 8.75 | 8.83 | 8.68 | 8.83 | 8.83 | +0.05 (+0.57%) | 15,997,308 |
| 19 Oct 2017 | CNY | 9.05 | 9.05 | 8.76 | 8.78 | 8.78 | -0.29 (-3.20%) | 21,200,204 |
| 18 Oct 2017 | CNY | 9.08 | 9.18 | 9.05 | 9.07 | 9.07 | -0.01 (-0.11%) | 14,538,964 |
| 17 Oct 2017 | CNY | 9.19 | 9.19 | 9.05 | 9.08 | 9.08 | -0.09 (-0.98%) | 11,543,726 |
| 16 Oct 2017 | CNY | 9.26 | 9.28 | 9.13 | 9.17 | 9.17 | -0.09 (-0.97%) | 15,590,743 |
| 13 Oct 2017 | CNY | 9.24 | 9.3 | 9.2 | 9.26 | 9.26 | +0.01 (+0.11%) | 13,109,352 |
| 12 Oct 2017 | CNY | 9.32 | 9.36 | 9.2 | 9.25 | 9.25 | -0.09 (-0.96%) | 13,938,344 |
| 11 Oct 2017 | CNY | 9.39 | 9.41 | 9.33 | 9.34 | 9.34 | -0.04 (-0.43%) | 16,114,941 |
| 10 Oct 2017 | CNY | 9.29 | 9.38 | 9.28 | 9.38 | 9.38 | +0.03 (+0.32%) | 18,788,746 |
| 9 Oct 2017 | CNY | 9.4 | 9.44 | 9.28 | 9.35 | 9.35 | +0.16 (+1.74%) | 24,200,904 |
| 29 Sep 2017 | CNY | 9.15 | 9.28 | 9.14 | 9.19 | 9.19 | +0.04 (+0.44%) | 18,388,949 |
| 28 Sep 2017 | CNY | 9.27 | 9.3 | 9.14 | 9.15 | 9.15 | -0.15 (-1.61%) | 19,316,410 |
| 27 Sep 2017 | CNY | 9.2 | 9.38 | 9.14 | 9.3 | 9.3 | +0.04 (+0.43%) | 25,485,804 |
| 26 Sep 2017 | CNY | 9.4 | 9.46 | 9.12 | 9.26 | 9.26 | -0.5 (-5.12%) | 58,041,493 |
| 25 Sep 2017 | CNY | 9.81 | 10.04 | 9.76 | 9.76 | 9.76 | -1.08 (-9.96%) | 60,957,035 |
| 22 Sep 2017 | CNY | 11.15 | 11.17 | 10.8 | 10.84 | 10.84 | -0.32 (-2.87%) | 14,757,900 |
| 21 Sep 2017 | CNY | 11.18 | 11.31 | 11.15 | 11.16 | 11.16 | -0.07 (-0.62%) | 10,404,177 |
| 20 Sep 2017 | CNY | 11.24 | 11.28 | 11.15 | 11.23 | 11.23 | -0.17 (-1.49%) | 13,716,327 |
| 19 Sep 2017 | CNY | 11.18 | 11.52 | 11.16 | 11.4 | 11.4 | +0.2 (+1.79%) | 21,930,299 |
| 18 Sep 2017 | CNY | 11.16 | 11.22 | 11.16 | 11.2 | 11.2 | 0.0 (0.0%) | 6,236,030 |
| 15 Sep 2017 | CNY | 11.12 | 11.25 | 11.12 | 11.2 | 11.2 | +0.02 (+0.18%) | 7,891,506 |
| 14 Sep 2017 | CNY | 11.3 | 11.36 | 11.16 | 11.18 | 11.18 | -0.24 (-2.10%) | 12,239,430 |
| 13 Sep 2017 | CNY | 11.13 | 11.67 | 11.12 | 11.42 | 11.42 | +0.26 (+2.33%) | 18,895,306 |
| 12 Sep 2017 | CNY | 11.23 | 11.29 | 11.12 | 11.16 | 11.16 | -0.03 (-0.27%) | 7,672,430 |
| 11 Sep 2017 | CNY | 11.15 | 11.22 | 11.12 | 11.19 | 11.19 | -0.01 (-0.09%) | 7,084,616 |
| 8 Sep 2017 | CNY | 11.25 | 11.33 | 11.16 | 11.2 | 11.2 | -0.09 (-0.80%) | 7,262,181 |
| 7 Sep 2017 | CNY | 11.22 | 11.32 | 11.18 | 11.29 | 11.29 | +0.07 (+0.62%) | 7,113,931 |
| 6 Sep 2017 | CNY | 11.35 | 11.36 | 11.15 | 11.22 | 11.22 | -0.13 (-1.15%) | 10,493,033 |
| 5 Sep 2017 | CNY | 11.35 | 11.45 | 11.31 | 11.35 | 11.35 | -0.05 (-0.44%) | 9,216,800 |
| 4 Sep 2017 | CNY | 11.56 | 11.56 | 11.35 | 11.4 | 11.4 | -0.27 (-2.31%) | 13,683,544 |
