| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 10.2191 | 10.3177 | 10.141 | 10.2599 | 10.2599 | +0.068 (+0.67%) | 9,738,902 |
| 20 Oct 2017 | CNY | 9.9915 | 10.3109 | 9.9202 | 10.192 | 10.192 | +0.156 (+1.56%) | 12,374,421 |
| 19 Oct 2017 | CNY | 10.2701 | 10.5011 | 9.9779 | 10.0357 | 10.0357 | -0.384 (-3.68%) | 15,214,474 |
| 18 Oct 2017 | CNY | 10.8748 | 10.9326 | 10.3788 | 10.4196 | 10.4196 | -0.523 (-4.78%) | 16,542,649 |
| 17 Oct 2017 | CNY | 10.5928 | 11.0413 | 10.4807 | 10.9428 | 10.9428 | +0.255 (+2.38%) | 20,062,118 |
| 16 Oct 2017 | CNY | 10.5317 | 10.8408 | 10.2667 | 10.688 | 10.688 | +0.034 (+0.32%) | 16,526,201 |
| 13 Oct 2017 | CNY | 10.4909 | 10.7253 | 10.389 | 10.654 | 10.654 | +0.19 (+1.82%) | 12,096,422 |
| 12 Oct 2017 | CNY | 10.7185 | 10.8646 | 10.2973 | 10.4637 | 10.4637 | -0.292 (-2.72%) | 16,744,394 |
| 11 Oct 2017 | CNY | 11.2213 | 11.415 | 10.7389 | 10.7559 | 10.7559 | -0.588 (-5.18%) | 22,506,689 |
| 10 Oct 2017 | CNY | 11.1058 | 11.4761 | 11.0515 | 11.3436 | 11.3436 | +0.163 (+1.46%) | 18,339,729 |
| 9 Oct 2017 | CNY | 11.1262 | 11.2111 | 10.8884 | 11.1806 | 11.1806 | +0.149 (+1.36%) | 15,512,345 |
| 29 Sep 2017 | CNY | 11.3844 | 11.6766 | 10.7695 | 11.0311 | 11.0311 | -0.479 (-4.16%) | 28,093,729 |
| 28 Sep 2017 | CNY | 11.5849 | 12.108 | 11.4625 | 11.5101 | 11.5101 | -0.139 (-1.20%) | 25,718,954 |
| 27 Sep 2017 | CNY | 11.5747 | 11.7411 | 11.3335 | 11.6494 | 11.6494 | -0.238 (-2.00%) | 25,362,959 |
| 26 Sep 2017 | CNY | 12.5361 | 12.7331 | 11.7887 | 11.8872 | 11.8872 | -1.05 (-8.11%) | 38,891,532 |
| 25 Sep 2017 | CNY | 11.8906 | 13.0899 | 11.6902 | 12.937 | 12.937 | +0.972 (+8.12%) | 53,205,849 |
| 22 Sep 2017 | CNY | 11.5305 | 12.3255 | 11.4388 | 11.9654 | 11.9654 | +0.197 (+1.67%) | 28,612,812 |
| 21 Sep 2017 | CNY | 12.2303 | 12.4919 | 11.7547 | 11.7683 | 11.7683 | -0.713 (-5.72%) | 33,107,369 |
| 20 Sep 2017 | CNY | 11.646 | 12.9098 | 11.3504 | 12.4817 | 12.4817 | +0.673 (+5.70%) | 45,482,567 |
| 19 Sep 2017 | CNY | 11.6222 | 11.9925 | 11.6222 | 11.8091 | 11.8091 | +0.194 (+1.67%) | 30,285,951 |
| 18 Sep 2017 | CNY | 12.0095 | 12.1216 | 11.4727 | 11.6154 | 11.6154 | -0.635 (-5.19%) | 36,122,702 |
| 15 Sep 2017 | CNY | 13.2835 | 13.4907 | 12.1692 | 12.2507 | 12.2507 | -0.975 (-7.37%) | 45,867,277 |
| 14 Sep 2017 | CNY | 12.9472 | 13.5485 | 12.9404 | 13.2258 | 13.2258 | +0.054 (+0.41%) | 46,599,834 |
| 13 Sep 2017 | CNY | 12.7026 | 13.5009 | 12.5905 | 13.1714 | 13.1714 | +0.003 (+0.03%) | 51,581,499 |
| 12 Sep 2017 | CNY | 13.5621 | 14.3808 | 13.0423 | 13.168 | 13.168 | -0.7 (-5.05%) | 61,089,890 |
| 11 Sep 2017 | CNY | 15.1826 | 15.4544 | 13.0185 | 13.8678 | 13.8678 | -0.598 (-4.13%) | 85,812,426 |
| 8 Sep 2017 | CNY | 13.6912 | 14.4658 | 13.5893 | 14.4658 | 14.4658 | +1.315 (+10.00%) | 86,588,124 |
| 7 Sep 2017 | CNY | 12.2235 | 13.151 | 11.9925 | 13.151 | 13.151 | +1.196 (+10.00%) | 73,900,597 |
| 6 Sep 2017 | CNY | 11.2111 | 11.9552 | 10.868 | 11.9552 | 11.9552 | +1.087 (+10.00%) | 76,768,307 |
| 5 Sep 2017 | CNY | 10.868 | 10.868 | 10.868 | 10.868 | 10.868 | +0.989 (+10.01%) | 2,274,245 |
