| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 9.6772 | 9.7168 | 9.602 | 9.6456 | 9.6456 | -0.016 (-0.16%) | 1,552,564 |
| 15 Nov 2017 | CNY | 9.7762 | 9.8158 | 9.6535 | 9.6614 | 9.6614 | -0.158 (-1.61%) | 2,175,864 |
| 14 Nov 2017 | CNY | 9.9899 | 10.0453 | 9.8158 | 9.8197 | 9.8197 | -0.166 (-1.67%) | 2,414,704 |
| 13 Nov 2017 | CNY | 10.1166 | 10.172 | 9.9543 | 9.986 | 9.986 | -0.131 (-1.29%) | 2,419,681 |
| 10 Nov 2017 | CNY | 10.2116 | 10.2116 | 10.0137 | 10.1166 | 10.1166 | +0.044 (+0.43%) | 1,872,678 |
| 9 Nov 2017 | CNY | 10.0176 | 10.1957 | 10.0176 | 10.073 | 10.073 | -0.067 (-0.66%) | 2,440,141 |
| 8 Nov 2017 | CNY | 10.0255 | 10.2076 | 9.978 | 10.1403 | 10.1403 | +0.028 (+0.27%) | 3,564,709 |
| 7 Nov 2017 | CNY | 10.2432 | 10.4095 | 10.0453 | 10.1126 | 10.1126 | +0.214 (+2.16%) | 4,537,683 |
| 6 Nov 2017 | CNY | 9.9345 | 9.9345 | 9.5941 | 9.8989 | 9.8989 | +0.063 (+0.64%) | 2,112,627 |
| 3 Nov 2017 | CNY | 9.8197 | 9.9266 | 9.7208 | 9.8356 | 9.8356 | +0.056 (+0.57%) | 1,782,733 |
| 2 Nov 2017 | CNY | 9.982 | 9.982 | 9.697 | 9.7801 | 9.7801 | -0.214 (-2.14%) | 2,949,365 |
| 1 Nov 2017 | CNY | 10.0018 | 10.1126 | 9.9345 | 9.9939 | 9.9939 | -0.008 (-0.08%) | 1,833,264 |
| 31 Oct 2017 | CNY | 9.8158 | 10.0295 | 9.8158 | 10.0018 | 10.0018 | +0.119 (+1.20%) | 1,515,940 |
| 30 Oct 2017 | CNY | 10.3422 | 10.3422 | 9.7801 | 9.883 | 9.883 | -0.459 (-4.44%) | 3,025,290 |
| 27 Oct 2017 | CNY | 10.4134 | 10.4886 | 10.2907 | 10.3422 | 10.3422 | -0.123 (-1.17%) | 1,839,581 |
| 26 Oct 2017 | CNY | 10.4015 | 10.4728 | 10.358 | 10.4649 | 10.4649 | +0.063 (+0.61%) | 2,563,308 |
| 25 Oct 2017 | CNY | 10.2828 | 10.4332 | 10.1839 | 10.4015 | 10.4015 | +0.17 (+1.66%) | 2,515,304 |
| 24 Oct 2017 | CNY | 10.3659 | 10.3699 | 10.0928 | 10.2313 | 10.2313 | -0.139 (-1.34%) | 3,072,537 |
| 23 Oct 2017 | CNY | 10.3936 | 10.4292 | 10.3184 | 10.3699 | 10.3699 | 0.0 (0.0%) | 2,001,565 |
| 20 Oct 2017 | CNY | 10.0928 | 10.449 | 10.0928 | 10.3699 | 10.3699 | +0.15 (+1.47%) | 2,649,340 |
| 19 Oct 2017 | CNY | 10.6865 | 10.825 | 9.9028 | 10.2195 | 10.2195 | -0.641 (-5.90%) | 6,677,598 |
| 18 Oct 2017 | CNY | 11.0784 | 11.2644 | 10.8448 | 10.8607 | 10.8607 | -0.178 (-1.61%) | 4,970,067 |
| 17 Oct 2017 | CNY | 11.0863 | 11.2129 | 10.734 | 11.0388 | 11.0388 | -0.463 (-4.03%) | 7,482,051 |
| 16 Oct 2017 | CNY | 11.3831 | 12.0718 | 11.3831 | 11.5019 | 11.5019 | +0.067 (+0.59%) | 11,083,722 |
| 13 Oct 2017 | CNY | 11.4069 | 11.5533 | 11.3673 | 11.4346 | 11.4346 | +0.032 (+0.28%) | 4,809,126 |
| 12 Oct 2017 | CNY | 11.5771 | 11.5771 | 11.304 | 11.4029 | 11.4029 | -0.182 (-1.57%) | 5,375,740 |
| 11 Oct 2017 | CNY | 11.4306 | 11.6127 | 11.3 | 11.585 | 11.585 | +0.158 (+1.39%) | 8,881,914 |
| 10 Oct 2017 | CNY | 11.1496 | 11.49 | 11.1021 | 11.4267 | 11.4267 | +0.249 (+2.23%) | 9,485,368 |
| 9 Oct 2017 | CNY | 11.296 | 11.3554 | 11.1179 | 11.1773 | 11.1773 | +0.012 (+0.11%) | 4,519,745 |
| 29 Sep 2017 | CNY | 11.1417 | 11.2763 | 11.0427 | 11.1654 | 11.1654 | +0.032 (+0.28%) | 4,529,197 |
