| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 11.7296 | 12.7449 | 11.5459 | 12.4949 | 12.4949 | +0.811 (+6.94%) | 22,717,250 |
| 26 Oct 2017 | CNY | 11.6735 | 11.9388 | 11.5204 | 11.6837 | 11.6837 | -0.02 (-0.17%) | 9,090,772 |
| 25 Oct 2017 | CNY | 11.449 | 11.7806 | 11.3367 | 11.7041 | 11.7041 | +0.189 (+1.64%) | 9,095,082 |
| 24 Oct 2017 | CNY | 11.699 | 11.699 | 11.25 | 11.5153 | 11.5153 | -0.26 (-2.21%) | 9,359,670 |
| 23 Oct 2017 | CNY | 11.6071 | 11.8571 | 11.4592 | 11.7755 | 11.7755 | +0.408 (+3.59%) | 14,195,982 |
| 20 Oct 2017 | CNY | 10.9796 | 11.3827 | 10.9796 | 11.3674 | 11.3674 | +0.306 (+2.77%) | 7,139,104 |
| 19 Oct 2017 | CNY | 11.0051 | 11.2041 | 10.8622 | 11.0612 | 11.0612 | -0.214 (-1.90%) | 7,949,765 |
| 18 Oct 2017 | CNY | 11.2245 | 11.7347 | 11.1071 | 11.2755 | 11.2755 | +0.082 (+0.73%) | 13,428,252 |
| 17 Oct 2017 | CNY | 11.0357 | 11.2245 | 10.9592 | 11.1939 | 11.1939 | +0.245 (+2.24%) | 5,108,983 |
| 16 Oct 2017 | CNY | 11.2755 | 11.3418 | 10.8316 | 10.949 | 10.949 | -0.393 (-3.46%) | 7,696,906 |
| 13 Oct 2017 | CNY | 11.3367 | 11.5459 | 11.2347 | 11.3418 | 11.3418 | 0.0 (0.0%) | 8,110,150 |
| 12 Oct 2017 | CNY | 11.4286 | 11.5714 | 11.2245 | 11.3418 | 11.3418 | -0.204 (-1.77%) | 9,518,230 |
| 11 Oct 2017 | CNY | 10.9949 | 11.5561 | 10.9439 | 11.5459 | 11.5459 | +0.474 (+4.29%) | 17,678,355 |
| 10 Oct 2017 | CNY | 10.7245 | 11.2143 | 10.6786 | 11.0714 | 11.0714 | +0.362 (+3.38%) | 10,330,999 |
| 9 Oct 2017 | CNY | 10.8929 | 10.8929 | 10.6684 | 10.7092 | 10.7092 | +0.056 (+0.53%) | 3,886,405 |
| 29 Sep 2017 | CNY | 10.5204 | 10.7092 | 10.5204 | 10.6531 | 10.6531 | +0.133 (+1.26%) | 3,767,300 |
| 28 Sep 2017 | CNY | 10.4388 | 10.6276 | 10.4337 | 10.5204 | 10.5204 | +0.036 (+0.34%) | 3,238,901 |
| 27 Sep 2017 | CNY | 10.3776 | 10.5816 | 10.3674 | 10.4847 | 10.4847 | +0.005 (+0.05%) | 2,704,907 |
| 26 Sep 2017 | CNY | 10.7755 | 10.8316 | 10.3571 | 10.4796 | 10.4796 | -0.296 (-2.75%) | 5,280,073 |
| 25 Sep 2017 | CNY | 10.5867 | 10.9082 | 10.5867 | 10.7755 | 10.7755 | +0.189 (+1.78%) | 6,420,650 |
| 22 Sep 2017 | CNY | 10.4235 | 10.7194 | 10.3622 | 10.5867 | 10.5867 | +0.041 (+0.39%) | 4,424,939 |
| 21 Sep 2017 | CNY | 10.7092 | 10.7653 | 10.5102 | 10.5459 | 10.5459 | -0.163 (-1.52%) | 3,532,541 |
| 20 Sep 2017 | CNY | 10.5612 | 10.7551 | 10.4082 | 10.7092 | 10.7092 | +0.148 (+1.40%) | 4,369,028 |
| 19 Sep 2017 | CNY | 10.5408 | 10.7143 | 10.5102 | 10.5612 | 10.5612 | +0.056 (+0.53%) | 3,402,857 |
| 18 Sep 2017 | CNY | 10.352 | 10.5357 | 10.2551 | 10.5051 | 10.5051 | +0.031 (+0.29%) | 4,199,644 |
| 15 Sep 2017 | CNY | 10.8112 | 10.898 | 10.4643 | 10.4745 | 10.4745 | -0.357 (-3.30%) | 6,518,775 |
| 14 Sep 2017 | CNY | 10.8878 | 10.949 | 10.8265 | 10.8316 | 10.8316 | -0.087 (-0.79%) | 4,576,012 |
| 13 Sep 2017 | CNY | 10.9337 | 11.0306 | 10.8112 | 10.9184 | 10.9184 | -0.031 (-0.28%) | 4,331,990 |
| 12 Sep 2017 | CNY | 11.2857 | 11.2857 | 10.9184 | 10.949 | 10.949 | -0.352 (-3.11%) | 8,758,491 |
| 11 Sep 2017 | CNY | 10.8674 | 11.352 | 10.7449 | 11.301 | 11.301 | +0.367 (+3.36%) | 10,271,577 |
