| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 10.9913 | 11.3989 | 10.8884 | 11.1338 | 11.1338 | +0.142 (+1.30%) | 6,772,268 |
| 27 Sep 2017 | CNY | 11.0032 | 11.1813 | 10.8884 | 10.9913 | 10.9913 | -0.21 (-1.87%) | 4,493,790 |
| 26 Sep 2017 | CNY | 11.2406 | 11.5414 | 11.0823 | 11.201 | 11.201 | -0.17 (-1.50%) | 7,067,210 |
| 25 Sep 2017 | CNY | 11.5216 | 11.5494 | 11.1654 | 11.3712 | 11.3712 | -0.222 (-1.91%) | 9,253,052 |
| 22 Sep 2017 | CNY | 11.4346 | 11.7314 | 11.3673 | 11.5929 | 11.5929 | +0.158 (+1.38%) | 11,868,802 |
| 21 Sep 2017 | CNY | 11.3871 | 11.5573 | 11.2842 | 11.4346 | 11.4346 | +0.055 (+0.49%) | 8,705,985 |
| 20 Sep 2017 | CNY | 11.3515 | 11.4939 | 11.3079 | 11.3792 | 11.3792 | -0.083 (-0.72%) | 6,458,700 |
| 19 Sep 2017 | CNY | 11.4029 | 11.6364 | 11.2446 | 11.4623 | 11.4623 | +0.028 (+0.24%) | 9,172,766 |
| 18 Sep 2017 | CNY | 11.5375 | 11.5454 | 11.3237 | 11.4346 | 11.4346 | -0.218 (-1.87%) | 8,894,021 |
| 15 Sep 2017 | CNY | 11.3594 | 11.7908 | 11.1377 | 11.6523 | 11.6523 | +0.253 (+2.22%) | 16,661,164 |
| 14 Sep 2017 | CNY | 11.2169 | 11.5573 | 11.1654 | 11.3989 | 11.3989 | +0.055 (+0.49%) | 13,018,993 |
| 13 Sep 2017 | CNY | 10.6865 | 11.3871 | 10.6865 | 11.3435 | 11.3435 | +0.574 (+5.33%) | 11,939,808 |
| 12 Sep 2017 | CNY | 11.1021 | 11.2208 | 10.7617 | 10.7696 | 10.7696 | -0.431 (-3.85%) | 7,774,952 |
| 11 Sep 2017 | CNY | 10.9557 | 11.2208 | 10.9042 | 11.201 | 11.201 | +0.23 (+2.09%) | 7,635,102 |
| 8 Sep 2017 | CNY | 10.8488 | 11.2683 | 10.7815 | 10.9715 | 10.9715 | +0.131 (+1.20%) | 8,035,439 |
| 7 Sep 2017 | CNY | 10.7736 | 11.1615 | 10.7736 | 10.8409 | 10.8409 | 0.0 (0.0%) | 8,107,193 |
| 6 Sep 2017 | CNY | 10.9477 | 11.0032 | 10.6865 | 10.8409 | 10.8409 | -0.178 (-1.62%) | 6,232,998 |
| 5 Sep 2017 | CNY | 10.7855 | 11.0823 | 10.7023 | 11.019 | 11.019 | +0.19 (+1.75%) | 8,003,198 |
| 4 Sep 2017 | CNY | 10.8963 | 10.92 | 10.5717 | 10.829 | 10.829 | -0.103 (-0.94%) | 7,764,944 |
| 1 Sep 2017 | CNY | 11.0427 | 11.0427 | 10.829 | 10.9319 | 10.9319 | -0.206 (-1.85%) | 9,859,853 |
| 31 Aug 2017 | CNY | 10.6865 | 11.2802 | 10.639 | 11.1377 | 11.1377 | +0.372 (+3.46%) | 17,742,000 |
| 30 Aug 2017 | CNY | 10.4411 | 10.9834 | 10.3501 | 10.7657 | 10.7657 | +0.222 (+2.10%) | 11,535,305 |
| 29 Aug 2017 | CNY | 10.3343 | 10.7578 | 10.2511 | 10.544 | 10.544 | +0.166 (+1.60%) | 12,487,048 |
| 28 Aug 2017 | CNY | 10.0928 | 10.4411 | 10.0532 | 10.3778 | 10.3778 | +0.336 (+3.35%) | 8,855,348 |
| 25 Aug 2017 | CNY | 9.9028 | 10.1087 | 9.8553 | 10.0414 | 10.0414 | +0.099 (+1.00%) | 4,521,261 |
| 24 Aug 2017 | CNY | 10.1166 | 10.1918 | 9.9068 | 9.9424 | 9.9424 | -0.329 (-3.20%) | 6,456,093 |
| 23 Aug 2017 | CNY | 10.1324 | 10.6826 | 10.1324 | 10.2709 | 10.2709 | +0.297 (+2.98%) | 12,233,390 |
| 22 Aug 2017 | CNY | 9.8949 | 10.0374 | 9.8553 | 9.9741 | 9.9741 | +0.016 (+0.16%) | 3,820,648 |
| 21 Aug 2017 | CNY | 9.6574 | 10.0057 | 9.6574 | 9.9582 | 9.9582 | +0.21 (+2.15%) | 3,783,508 |
| 18 Aug 2017 | CNY | 9.8949 | 9.9345 | 9.7089 | 9.7485 | 9.7485 | -0.241 (-2.42%) | 4,302,136 |
