| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 8.09 | 8.32 | 8.08 | 8.16 | 8.16 | +0.09 (+1.12%) | 35,047,288 |
| 26 Oct 2017 | CNY | 8.04 | 8.09 | 7.99 | 8.07 | 8.07 | -0.01 (-0.12%) | 13,522,821 |
| 25 Oct 2017 | CNY | 7.93 | 8.16 | 7.9 | 8.08 | 8.08 | +0.13 (+1.64%) | 22,089,069 |
| 24 Oct 2017 | CNY | 8.11 | 8.12 | 7.93 | 7.95 | 7.95 | -0.15 (-1.85%) | 25,819,408 |
| 23 Oct 2017 | CNY | 8.1 | 8.15 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 12,593,538 |
| 20 Oct 2017 | CNY | 8.11 | 8.14 | 8.03 | 8.13 | 8.13 | 0.0 (0.0%) | 17,725,825 |
| 19 Oct 2017 | CNY | 8.37 | 8.39 | 8.1 | 8.13 | 8.13 | -0.27 (-3.21%) | 19,961,522 |
| 18 Oct 2017 | CNY | 8.42 | 8.48 | 8.38 | 8.4 | 8.4 | -0.01 (-0.12%) | 12,931,044 |
| 17 Oct 2017 | CNY | 8.45 | 8.47 | 8.38 | 8.41 | 8.41 | -0.03 (-0.36%) | 12,906,782 |
| 16 Oct 2017 | CNY | 8.51 | 8.52 | 8.43 | 8.44 | 8.44 | -0.06 (-0.71%) | 15,401,251 |
| 13 Oct 2017 | CNY | 8.48 | 8.51 | 8.46 | 8.5 | 8.5 | +0.03 (+0.35%) | 14,984,362 |
| 12 Oct 2017 | CNY | 8.49 | 8.54 | 8.42 | 8.47 | 8.47 | -0.03 (-0.35%) | 20,068,450 |
| 11 Oct 2017 | CNY | 8.52 | 8.68 | 8.48 | 8.5 | 8.5 | -0.02 (-0.23%) | 36,536,496 |
| 10 Oct 2017 | CNY | 8.41 | 8.53 | 8.4 | 8.52 | 8.52 | -0.16 (-1.84%) | 52,863,604 |
| 9 Oct 2017 | CNY | 8.2 | 8.7 | 8.2 | 8.68 | 8.68 | -0.15 (-1.70%) | 93,184,213 |
| 29 Sep 2017 | CNY | 8.93 | 8.98 | 8.81 | 8.83 | 8.83 | -0.11 (-1.23%) | 13,698,200 |
| 28 Sep 2017 | CNY | 9.16 | 9.17 | 8.93 | 8.94 | 8.94 | -0.31 (-3.35%) | 13,330,800 |
| 27 Sep 2017 | CNY | 9.1 | 9.29 | 8.85 | 9.25 | 9.25 | -0.49 (-5.03%) | 20,070,815 |
| 26 Sep 2017 | CNY | 9.82 | 9.95 | 9.68 | 9.74 | 9.74 | -0.14 (-1.42%) | 8,640,816 |
| 25 Sep 2017 | CNY | 10.25 | 10.25 | 9.86 | 9.88 | 9.88 | -0.4 (-3.89%) | 16,410,498 |
| 22 Sep 2017 | CNY | 10.44 | 10.5 | 10.25 | 10.28 | 10.28 | -0.2 (-1.91%) | 8,665,935 |
| 21 Sep 2017 | CNY | 10.57 | 10.65 | 10.39 | 10.48 | 10.48 | -0.12 (-1.13%) | 8,242,460 |
| 20 Sep 2017 | CNY | 10.72 | 10.72 | 10.42 | 10.6 | 10.6 | -0.15 (-1.40%) | 9,838,520 |
| 19 Sep 2017 | CNY | 10.58 | 11.01 | 10.58 | 10.75 | 10.75 | +0.14 (+1.32%) | 20,359,503 |
| 18 Sep 2017 | CNY | 10.6 | 10.7 | 10.57 | 10.61 | 10.61 | -0.02 (-0.19%) | 5,048,432 |
| 15 Sep 2017 | CNY | 10.51 | 10.68 | 10.5 | 10.63 | 10.63 | +0.13 (+1.24%) | 9,063,740 |
| 14 Sep 2017 | CNY | 10.53 | 10.57 | 10.48 | 10.5 | 10.5 | -0.09 (-0.85%) | 4,395,900 |
| 13 Sep 2017 | CNY | 10.55 | 10.69 | 10.44 | 10.59 | 10.59 | +0.06 (+0.57%) | 6,488,252 |
| 12 Sep 2017 | CNY | 10.56 | 10.63 | 10.48 | 10.53 | 10.53 | -0.07 (-0.66%) | 6,890,300 |
| 11 Sep 2017 | CNY | 10.56 | 10.67 | 10.53 | 10.6 | 10.6 | +0.03 (+0.28%) | 5,736,252 |
