| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 10.68 | 10.74 | 10.33 | 10.38 | 10.38 | -0.3 (-2.81%) | 2,747,103 |
| 18 Oct 2017 | CNY | 10.81 | 10.92 | 10.65 | 10.68 | 10.68 | -0.15 (-1.39%) | 1,719,500 |
| 17 Oct 2017 | CNY | 10.77 | 10.92 | 10.7 | 10.83 | 10.83 | +0.04 (+0.37%) | 1,652,440 |
| 16 Oct 2017 | CNY | 11.1 | 11.17 | 10.72 | 10.79 | 10.79 | -0.37 (-3.32%) | 3,615,329 |
| 13 Oct 2017 | CNY | 11.17 | 11.18 | 11.01 | 11.16 | 11.16 | +0.01 (+0.09%) | 3,258,039 |
| 12 Oct 2017 | CNY | 11.15 | 11.24 | 11.09 | 11.15 | 11.15 | -0.09 (-0.80%) | 2,441,560 |
| 11 Oct 2017 | CNY | 11.28 | 11.28 | 11.14 | 11.24 | 11.24 | -0.07 (-0.62%) | 3,620,688 |
| 10 Oct 2017 | CNY | 11.02 | 11.34 | 10.98 | 11.31 | 11.31 | +0.32 (+2.91%) | 6,620,137 |
| 9 Oct 2017 | CNY | 10.88 | 11.06 | 10.86 | 10.99 | 10.99 | +0.18 (+1.67%) | 3,554,133 |
| 29 Sep 2017 | CNY | 10.72 | 10.84 | 10.68 | 10.81 | 10.81 | +0.1 (+0.93%) | 1,521,038 |
| 28 Sep 2017 | CNY | 10.92 | 10.97 | 10.69 | 10.71 | 10.71 | -0.28 (-2.55%) | 2,804,433 |
| 27 Sep 2017 | CNY | 10.71 | 11.06 | 10.64 | 10.99 | 10.99 | +0.28 (+2.61%) | 3,689,440 |
| 26 Sep 2017 | CNY | 10.64 | 10.77 | 10.6 | 10.71 | 10.71 | +0.07 (+0.66%) | 2,006,596 |
| 25 Sep 2017 | CNY | 10.89 | 10.98 | 10.58 | 10.64 | 10.64 | -0.31 (-2.83%) | 2,719,340 |
| 22 Sep 2017 | CNY | 11.11 | 11.11 | 10.82 | 10.95 | 10.95 | -0.13 (-1.17%) | 3,654,060 |
| 21 Sep 2017 | CNY | 11.32 | 11.32 | 11.05 | 11.08 | 11.08 | -0.24 (-2.12%) | 3,104,480 |
| 20 Sep 2017 | CNY | 11.3 | 11.35 | 11.21 | 11.32 | 11.32 | +0.05 (+0.44%) | 2,326,960 |
| 19 Sep 2017 | CNY | 11.44 | 11.58 | 11.24 | 11.27 | 11.27 | -0.17 (-1.49%) | 3,805,800 |
| 18 Sep 2017 | CNY | 11.28 | 11.45 | 11.23 | 11.44 | 11.44 | +0.16 (+1.42%) | 3,486,356 |
| 15 Sep 2017 | CNY | 11.26 | 11.3 | 11.18 | 11.28 | 11.28 | +0.01 (+0.09%) | 2,223,080 |
| 14 Sep 2017 | CNY | 11.34 | 11.4 | 11.18 | 11.27 | 11.27 | -0.1 (-0.88%) | 3,268,776 |
| 13 Sep 2017 | CNY | 11.39 | 11.49 | 11.3 | 11.37 | 11.37 | -0.07 (-0.61%) | 3,268,241 |
| 12 Sep 2017 | CNY | 11.57 | 11.7 | 11.37 | 11.44 | 11.44 | -0.14 (-1.21%) | 5,350,319 |
| 11 Sep 2017 | CNY | 11.45 | 11.67 | 11.38 | 11.58 | 11.58 | +0.17 (+1.49%) | 6,037,142 |
| 8 Sep 2017 | CNY | 11.24 | 11.47 | 11.21 | 11.41 | 11.41 | +0.11 (+0.97%) | 4,444,395 |
| 7 Sep 2017 | CNY | 11.44 | 11.53 | 11.3 | 11.3 | 11.3 | -0.13 (-1.14%) | 5,771,184 |
| 6 Sep 2017 | CNY | 11.27 | 11.47 | 11.15 | 11.43 | 11.43 | +0.19 (+1.69%) | 6,380,190 |
| 5 Sep 2017 | CNY | 11.13 | 11.36 | 11.1 | 11.24 | 11.24 | +0.12 (+1.08%) | 5,175,172 |
| 4 Sep 2017 | CNY | 11.06 | 11.13 | 11.02 | 11.12 | 11.12 | +0.03 (+0.27%) | 2,897,607 |
| 1 Sep 2017 | CNY | 11.11 | 11.13 | 10.99 | 11.09 | 11.09 | +0.02 (+0.18%) | 3,039,891 |
