| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 10.63 | 10.66 | 10.2 | 10.28 | 10.28 | -0.31 (-2.93%) | 5,009,976 |
| 13 Oct 2017 | CNY | 10.49 | 10.66 | 10.42 | 10.59 | 10.59 | +0.1 (+0.95%) | 5,085,484 |
| 12 Oct 2017 | CNY | 10.5 | 10.57 | 10.28 | 10.49 | 10.49 | -0.03 (-0.29%) | 3,771,514 |
| 11 Oct 2017 | CNY | 10.62 | 10.72 | 10.5 | 10.52 | 10.52 | -0.11 (-1.03%) | 3,906,800 |
| 10 Oct 2017 | CNY | 10.22 | 10.64 | 10.12 | 10.63 | 10.63 | +0.36 (+3.51%) | 6,003,123 |
| 9 Oct 2017 | CNY | 10.3 | 10.35 | 10.22 | 10.27 | 10.27 | +0.07 (+0.69%) | 2,473,361 |
| 29 Sep 2017 | CNY | 10.07 | 10.25 | 10.07 | 10.2 | 10.2 | +0.11 (+1.09%) | 2,699,480 |
| 28 Sep 2017 | CNY | 10.41 | 10.41 | 10.08 | 10.09 | 10.09 | -0.32 (-3.07%) | 4,573,040 |
| 27 Sep 2017 | CNY | 10.39 | 10.45 | 10.32 | 10.41 | 10.41 | +0.02 (+0.19%) | 3,179,966 |
| 26 Sep 2017 | CNY | 10.33 | 10.47 | 10.29 | 10.39 | 10.39 | -0.02 (-0.19%) | 2,733,048 |
| 25 Sep 2017 | CNY | 10.5 | 10.67 | 10.37 | 10.41 | 10.41 | -0.14 (-1.33%) | 3,353,420 |
| 22 Sep 2017 | CNY | 10.7 | 10.7 | 10.47 | 10.55 | 10.55 | -0.16 (-1.49%) | 4,796,462 |
| 21 Sep 2017 | CNY | 10.94 | 10.94 | 10.7 | 10.71 | 10.71 | -0.23 (-2.10%) | 7,218,856 |
| 20 Sep 2017 | CNY | 10.58 | 11.05 | 10.58 | 10.94 | 10.94 | +0.38 (+3.60%) | 11,730,833 |
| 19 Sep 2017 | CNY | 10.64 | 10.75 | 10.51 | 10.56 | 10.56 | -0.1 (-0.94%) | 5,722,370 |
| 18 Sep 2017 | CNY | 10.42 | 10.78 | 10.34 | 10.66 | 10.66 | +0.2 (+1.91%) | 8,093,188 |
| 15 Sep 2017 | CNY | 10.25 | 10.55 | 10.25 | 10.46 | 10.46 | +0.24 (+2.35%) | 6,972,754 |
| 14 Sep 2017 | CNY | 10.31 | 10.42 | 10.2 | 10.22 | 10.22 | -0.09 (-0.87%) | 3,449,588 |
| 13 Sep 2017 | CNY | 10.25 | 10.37 | 10.23 | 10.31 | 10.31 | +0.01 (+0.10%) | 2,753,612 |
| 12 Sep 2017 | CNY | 10.47 | 10.49 | 10.26 | 10.3 | 10.3 | -0.16 (-1.53%) | 4,536,266 |
| 11 Sep 2017 | CNY | 10.37 | 10.47 | 10.24 | 10.46 | 10.46 | +0.17 (+1.65%) | 4,706,658 |
| 8 Sep 2017 | CNY | 10.36 | 10.42 | 10.21 | 10.29 | 10.29 | -0.17 (-1.63%) | 6,828,594 |
| 7 Sep 2017 | CNY | 10.1 | 10.89 | 10.08 | 10.46 | 10.46 | +0.41 (+4.08%) | 15,305,717 |
| 6 Sep 2017 | CNY | 10.03 | 10.08 | 9.95 | 10.05 | 10.05 | -0.02 (-0.20%) | 3,334,134 |
| 5 Sep 2017 | CNY | 10.15 | 10.17 | 10.04 | 10.07 | 10.07 | -0.05 (-0.49%) | 2,532,946 |
| 4 Sep 2017 | CNY | 10.09 | 10.15 | 9.98 | 10.12 | 10.12 | +0.03 (+0.30%) | 4,325,263 |
| 1 Sep 2017 | CNY | 10.04 | 10.1 | 10.01 | 10.09 | 10.09 | +0.01 (+0.10%) | 2,733,117 |
| 31 Aug 2017 | CNY | 10 | 10.08 | 9.95 | 10.08 | 10.08 | +0.02 (+0.20%) | 3,038,622 |
| 30 Aug 2017 | CNY | 10.16 | 10.16 | 10.04 | 10.06 | 10.06 | -0.1 (-0.98%) | 3,394,140 |
| 29 Aug 2017 | CNY | 10.08 | 10.27 | 10.02 | 10.16 | 10.16 | +0.05 (+0.49%) | 4,198,728 |
