| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 12.1 | 12.4929 | 11.9071 | 12.1786 | 12.1786 | -0.1 (-0.81%) | 4,277,938 |
| 18 Oct 2017 | CNY | 11.7286 | 12.5143 | 11.65 | 12.2786 | 12.2786 | +0.557 (+4.75%) | 9,553,180 |
| 17 Oct 2017 | CNY | 11.3786 | 11.8571 | 11.2929 | 11.7214 | 11.7214 | +0.271 (+2.37%) | 4,959,780 |
| 16 Oct 2017 | CNY | 11.4357 | 11.6857 | 11.2429 | 11.45 | 11.45 | -0.1 (-0.87%) | 5,526,764 |
| 13 Oct 2017 | CNY | 11.7786 | 11.9286 | 11.5357 | 11.55 | 11.55 | -0.214 (-1.82%) | 6,524,840 |
| 12 Oct 2017 | CNY | 11.5786 | 11.7714 | 11.5286 | 11.7643 | 11.7643 | +0.207 (+1.79%) | 6,222,195 |
| 11 Oct 2017 | CNY | 11.5429 | 11.7714 | 11.3643 | 11.5571 | 11.5571 | -0.007 (-0.06%) | 7,912,325 |
| 10 Oct 2017 | CNY | 11.1429 | 11.6214 | 11.0071 | 11.5643 | 11.5643 | +0.414 (+3.72%) | 10,151,661 |
| 9 Oct 2017 | CNY | 10.6071 | 11.1786 | 10.6071 | 11.15 | 11.15 | +0.579 (+5.47%) | 10,469,100 |
| 29 Sep 2017 | CNY | 10.6357 | 10.7429 | 10.4571 | 10.5714 | 10.5714 | -0.064 (-0.60%) | 7,878,978 |
| 28 Sep 2017 | CNY | 10.6714 | 10.7429 | 10.5357 | 10.6357 | 10.6357 | -0.093 (-0.87%) | 10,080,330 |
| 27 Sep 2017 | CNY | 10.7214 | 10.8643 | 10.6071 | 10.7286 | 10.7286 | -0.064 (-0.60%) | 14,275,983 |
| 26 Sep 2017 | CNY | 10.3857 | 10.8714 | 10.2429 | 10.7929 | 10.7929 | +0.393 (+3.78%) | 14,428,477 |
| 25 Sep 2017 | CNY | 10.1 | 10.4643 | 10.0143 | 10.4 | 10.4 | +0.35 (+3.48%) | 10,010,959 |
| 22 Sep 2017 | CNY | 10 | 10.1286 | 9.8 | 10.05 | 10.05 | +0.05 (+0.50%) | 7,212,665 |
| 21 Sep 2017 | CNY | 9.8714 | 10.2214 | 9.8429 | 10 | 10 | +0.05 (+0.50%) | 9,823,812 |
| 20 Sep 2017 | CNY | 9.8429 | 10.0429 | 9.7 | 9.95 | 9.95 | +0.079 (+0.80%) | 10,081,513 |
| 19 Sep 2017 | CNY | 10.2357 | 10.2429 | 9.8286 | 9.8714 | 9.8714 | -0.186 (-1.85%) | 13,033,160 |
| 18 Sep 2017 | CNY | 9.8214 | 10.1071 | 9.6429 | 10.0571 | 10.0571 | +0.264 (+2.70%) | 12,989,328 |
| 15 Sep 2017 | CNY | 9.55 | 9.9286 | 9.5143 | 9.7929 | 9.7929 | +0.236 (+2.47%) | 16,409,290 |
| 14 Sep 2017 | CNY | 9.3429 | 9.75 | 9.3286 | 9.5571 | 9.5571 | +0.207 (+2.21%) | 15,677,718 |
| 13 Sep 2017 | CNY | 9.3143 | 9.3643 | 9.2143 | 9.35 | 9.35 | +0.029 (+0.31%) | 6,144,362 |
| 12 Sep 2017 | CNY | 9.2286 | 9.3929 | 9.1857 | 9.3214 | 9.3214 | -0.007 (-0.08%) | 8,939,352 |
| 11 Sep 2017 | CNY | 8.8143 | 9.6071 | 8.7 | 9.3286 | 9.3286 | +0.486 (+5.49%) | 18,515,429 |
| 8 Sep 2017 | CNY | 9.0857 | 9.0857 | 8.6643 | 8.8429 | 8.8429 | -0.293 (-3.21%) | 16,976,960 |
| 7 Sep 2017 | CNY | 9.0714 | 9.2286 | 9.0143 | 9.1357 | 9.1357 | +0.05 (+0.55%) | 4,751,922 |
| 6 Sep 2017 | CNY | 9.0857 | 9.1286 | 8.9571 | 9.0857 | 9.0857 | -0.029 (-0.31%) | 3,456,180 |
| 5 Sep 2017 | CNY | 9.1071 | 9.1857 | 9.0357 | 9.1143 | 9.1143 | +0.029 (+0.31%) | 3,269,320 |
| 4 Sep 2017 | CNY | 9.1571 | 9.1571 | 9.0143 | 9.0857 | 9.0857 | -0.1 (-1.09%) | 4,321,028 |
| 1 Sep 2017 | CNY | 9.3429 | 9.3429 | 9.15 | 9.1857 | 9.1857 | -0.1 (-1.08%) | 3,510,558 |
