| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 10.8314 | 11.1074 | 10.8314 | 10.9199 | 10.9199 | +0.026 (+0.24%) | 5,659,130 |
| 25 Oct 2017 | CNY | 10.6466 | 10.985 | 10.5529 | 10.8939 | 10.8939 | +0.273 (+2.57%) | 6,683,100 |
| 24 Oct 2017 | CNY | 10.5763 | 10.6726 | 10.4149 | 10.6206 | 10.6206 | -0.029 (-0.27%) | 2,599,699 |
| 23 Oct 2017 | CNY | 10.4618 | 10.657 | 10.428 | 10.6492 | 10.6492 | +0.268 (+2.58%) | 2,897,910 |
| 20 Oct 2017 | CNY | 10.2405 | 10.3993 | 10.2067 | 10.3811 | 10.3811 | +0.141 (+1.37%) | 2,080,698 |
| 19 Oct 2017 | CNY | 10.3342 | 10.3863 | 10.1026 | 10.2405 | 10.2405 | -0.128 (-1.23%) | 2,946,507 |
| 18 Oct 2017 | CNY | 10.5399 | 10.6596 | 10.3004 | 10.3681 | 10.3681 | -0.177 (-1.68%) | 2,909,243 |
| 17 Oct 2017 | CNY | 10.4123 | 10.6648 | 10.3889 | 10.5451 | 10.5451 | +0.075 (+0.72%) | 3,826,233 |
| 16 Oct 2017 | CNY | 11.0136 | 11.0136 | 10.3629 | 10.4696 | 10.4696 | -0.443 (-4.06%) | 6,900,666 |
| 13 Oct 2017 | CNY | 10.5737 | 11.0058 | 10.5685 | 10.9121 | 10.9121 | +0.312 (+2.95%) | 5,798,126 |
| 12 Oct 2017 | CNY | 10.6596 | 10.6883 | 10.5112 | 10.5998 | 10.5998 | -0.026 (-0.24%) | 2,704,129 |
| 11 Oct 2017 | CNY | 10.7377 | 10.8444 | 10.5998 | 10.6258 | 10.6258 | -0.112 (-1.04%) | 3,460,532 |
| 10 Oct 2017 | CNY | 10.618 | 10.7976 | 10.5451 | 10.7377 | 10.7377 | +0.12 (+1.13%) | 3,742,870 |
| 9 Oct 2017 | CNY | 10.6726 | 10.7585 | 10.5815 | 10.618 | 10.618 | +0.065 (+0.62%) | 3,757,104 |
| 29 Sep 2017 | CNY | 10.4904 | 10.618 | 10.4306 | 10.5529 | 10.5529 | +0.029 (+0.27%) | 3,252,717 |
| 28 Sep 2017 | CNY | 10.3733 | 10.6674 | 10.29 | 10.5243 | 10.5243 | +0.188 (+1.81%) | 6,292,175 |
| 27 Sep 2017 | CNY | 10.2197 | 10.3733 | 10.2119 | 10.3368 | 10.3368 | +0.112 (+1.09%) | 1,509,364 |
| 26 Sep 2017 | CNY | 10.3733 | 10.4696 | 10.0219 | 10.2249 | 10.2249 | -0.167 (-1.60%) | 3,172,262 |
| 25 Sep 2017 | CNY | 10.3863 | 10.5685 | 10.342 | 10.3915 | 10.3915 | +0.005 (+0.05%) | 3,735,856 |
| 22 Sep 2017 | CNY | 10.2509 | 10.4019 | 10.1286 | 10.3863 | 10.3863 | +0.159 (+1.55%) | 2,913,815 |
| 21 Sep 2017 | CNY | 10.4358 | 10.48 | 10.0297 | 10.2275 | 10.2275 | -0.221 (-2.12%) | 3,022,570 |
| 20 Sep 2017 | CNY | 10.3863 | 10.4618 | 10.3212 | 10.4488 | 10.4488 | +0.062 (+0.60%) | 3,051,951 |
| 19 Sep 2017 | CNY | 10.303 | 10.3993 | 10.2692 | 10.3863 | 10.3863 | +0.057 (+0.55%) | 1,777,792 |
| 18 Sep 2017 | CNY | 10.2822 | 10.3342 | 10.1286 | 10.329 | 10.329 | -0.003 (-0.03%) | 1,850,882 |
| 15 Sep 2017 | CNY | 10.316 | 10.3785 | 10.2588 | 10.3316 | 10.3316 | +0.01 (+0.10%) | 1,649,483 |
| 14 Sep 2017 | CNY | 10.4123 | 10.4149 | 10.2822 | 10.3212 | 10.3212 | -0.081 (-0.78%) | 2,094,056 |
| 13 Sep 2017 | CNY | 10.303 | 10.4436 | 10.2614 | 10.4019 | 10.4019 | +0.099 (+0.96%) | 1,926,562 |
| 12 Sep 2017 | CNY | 10.5425 | 10.5425 | 10.2822 | 10.303 | 10.303 | -0.266 (-2.51%) | 3,741,526 |
| 11 Sep 2017 | CNY | 10.3655 | 10.5841 | 10.3342 | 10.5685 | 10.5685 | +0.234 (+2.27%) | 4,309,891 |
| 8 Sep 2017 | CNY | 10.3342 | 10.3863 | 10.2119 | 10.3342 | 10.3342 | +0.018 (+0.18%) | 3,272,659 |
