| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 10.2 | 10.2 | 9.9 | 10.06 | 10.06 | -0.28 (-2.71%) | 21,447,423 |
| 16 Oct 2017 | CNY | 10.47 | 10.8 | 10.32 | 10.34 | 10.34 | -0.2 (-1.90%) | 29,180,829 |
| 13 Oct 2017 | CNY | 10.4 | 10.82 | 10.29 | 10.54 | 10.54 | +0.05 (+0.48%) | 33,254,775 |
| 12 Oct 2017 | CNY | 10.18 | 10.69 | 9.97 | 10.49 | 10.49 | +0.31 (+3.05%) | 33,854,274 |
| 11 Oct 2017 | CNY | 10.37 | 10.41 | 10.13 | 10.18 | 10.18 | -0.27 (-2.58%) | 23,206,112 |
| 10 Oct 2017 | CNY | 9.83 | 10.6 | 9.76 | 10.45 | 10.45 | +0.58 (+5.88%) | 44,406,250 |
| 9 Oct 2017 | CNY | 9.86 | 9.97 | 9.69 | 9.87 | 9.87 | +0.15 (+1.54%) | 21,245,768 |
| 29 Sep 2017 | CNY | 10.01 | 10.09 | 9.61 | 9.72 | 9.72 | -0.27 (-2.70%) | 28,526,497 |
| 28 Sep 2017 | CNY | 10.21 | 10.26 | 9.98 | 9.99 | 9.99 | -0.19 (-1.87%) | 23,247,755 |
| 27 Sep 2017 | CNY | 10.18 | 10.23 | 10.05 | 10.18 | 10.18 | -0.03 (-0.29%) | 19,300,196 |
| 26 Sep 2017 | CNY | 10.6 | 10.69 | 10.01 | 10.21 | 10.21 | -0.42 (-3.95%) | 36,721,243 |
| 25 Sep 2017 | CNY | 10.75 | 10.9 | 10.6 | 10.63 | 10.63 | -0.11 (-1.02%) | 19,816,131 |
| 22 Sep 2017 | CNY | 10.8 | 10.95 | 10.63 | 10.74 | 10.74 | -0.25 (-2.27%) | 30,036,767 |
| 21 Sep 2017 | CNY | 11.37 | 11.4 | 10.98 | 10.99 | 10.99 | -0.36 (-3.17%) | 38,023,607 |
| 20 Sep 2017 | CNY | 11.13 | 11.45 | 11.13 | 11.35 | 11.35 | +0.08 (+0.71%) | 32,385,946 |
| 19 Sep 2017 | CNY | 11.08 | 11.57 | 11.06 | 11.27 | 11.27 | +0.19 (+1.71%) | 39,193,539 |
| 18 Sep 2017 | CNY | 11.38 | 11.51 | 10.92 | 11.08 | 11.08 | -0.43 (-3.74%) | 43,989,799 |
| 15 Sep 2017 | CNY | 12.19 | 12.22 | 11.4 | 11.51 | 11.51 | -0.85 (-6.88%) | 75,006,049 |
| 14 Sep 2017 | CNY | 12.18 | 12.69 | 12.07 | 12.36 | 12.36 | +0.15 (+1.23%) | 63,120,633 |
| 13 Sep 2017 | CNY | 12.13 | 12.41 | 11.98 | 12.21 | 12.21 | -0.12 (-0.97%) | 57,547,025 |
| 12 Sep 2017 | CNY | 12.75 | 12.89 | 12.21 | 12.33 | 12.33 | -0.66 (-5.08%) | 92,400,366 |
| 11 Sep 2017 | CNY | 12.85 | 13.23 | 12.28 | 12.99 | 12.99 | +0.01 (+0.08%) | 99,817,039 |
| 8 Sep 2017 | CNY | 13.8 | 14.09 | 12.88 | 12.98 | 12.98 | -1.21 (-8.53%) | 168,959,868 |
| 7 Sep 2017 | CNY | 12.9 | 14.54 | 12.81 | 14.19 | 14.19 | +0.97 (+7.34%) | 205,796,252 |
| 6 Sep 2017 | CNY | 12.66 | 14.38 | 12.65 | 13.22 | 13.22 | -0.14 (-1.05%) | 194,840,100 |
| 5 Sep 2017 | CNY | 13 | 13.7 | 11.84 | 13.36 | 13.36 | +0.9 (+7.22%) | 247,564,729 |
| 4 Sep 2017 | CNY | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | +1.13 (+9.97%) | 15,504,660 |
| 1 Sep 2017 | CNY | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | +1.03 (+10%) | 5,861,369 |
| 31 Aug 2017 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.94 (+10.04%) | 2,462,279 |
| 30 Aug 2017 | CNY | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | +0.85 (+9.99%) | 763,864 |
