| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | CNY | 11.1 | 11.1 | 10.55 | 10.64 | 10.64 | -0.4 (-3.62%) | 3,786,010 |
| 20 Nov 2017 | CNY | 10.93 | 11.2 | 10.93 | 11.04 | 11.04 | -0.06 (-0.54%) | 2,381,910 |
| 17 Nov 2017 | CNY | 11.45 | 11.46 | 11.01 | 11.1 | 11.1 | -0.34 (-2.97%) | 2,184,111 |
| 16 Nov 2017 | CNY | 11.4 | 11.53 | 11.35 | 11.44 | 11.44 | -0.01 (-0.09%) | 1,329,500 |
| 15 Nov 2017 | CNY | 11.56 | 11.57 | 11.39 | 11.45 | 11.45 | -0.13 (-1.12%) | 2,026,941 |
| 14 Nov 2017 | CNY | 11.72 | 11.72 | 11.51 | 11.58 | 11.58 | -0.13 (-1.11%) | 2,470,223 |
| 13 Nov 2017 | CNY | 11.79 | 11.84 | 11.62 | 11.71 | 11.71 | -0.04 (-0.34%) | 2,327,588 |
| 10 Nov 2017 | CNY | 11.41 | 11.82 | 11.41 | 11.75 | 11.75 | +0.29 (+2.53%) | 4,281,011 |
| 9 Nov 2017 | CNY | 11.15 | 11.56 | 11.12 | 11.46 | 11.46 | +0.3 (+2.69%) | 4,098,981 |
| 8 Nov 2017 | CNY | 11.15 | 11.25 | 11.05 | 11.16 | 11.16 | +0.01 (+0.09%) | 1,835,120 |
| 7 Nov 2017 | CNY | 11.31 | 11.31 | 11.12 | 11.15 | 11.15 | -0.08 (-0.71%) | 1,853,500 |
| 6 Nov 2017 | CNY | 11 | 11.26 | 10.96 | 11.23 | 11.23 | +0.23 (+2.09%) | 2,138,911 |
| 3 Nov 2017 | CNY | 11.2 | 11.23 | 10.92 | 11 | 11 | -0.2 (-1.79%) | 3,412,735 |
| 2 Nov 2017 | CNY | 11.58 | 11.58 | 11.18 | 11.2 | 11.2 | -0.28 (-2.44%) | 3,379,968 |
| 1 Nov 2017 | CNY | 11.62 | 11.65 | 11.42 | 11.48 | 11.48 | -0.14 (-1.20%) | 2,903,847 |
| 31 Oct 2017 | CNY | 11.43 | 11.72 | 11.36 | 11.62 | 11.62 | +0.19 (+1.66%) | 3,587,590 |
| 30 Oct 2017 | CNY | 11.75 | 11.85 | 11.38 | 11.43 | 11.43 | -0.35 (-2.97%) | 3,640,886 |
| 27 Oct 2017 | CNY | 11.83 | 11.89 | 11.71 | 11.78 | 11.78 | -0.08 (-0.67%) | 3,140,660 |
| 26 Oct 2017 | CNY | 11.99 | 12.08 | 11.84 | 11.86 | 11.86 | -0.06 (-0.50%) | 5,192,400 |
| 25 Oct 2017 | CNY | 12.14 | 12.18 | 11.68 | 11.92 | 11.92 | -0.22 (-1.81%) | 5,946,527 |
| 24 Oct 2017 | CNY | 12.46 | 12.58 | 12 | 12.14 | 12.14 | -0.69 (-5.38%) | 7,042,600 |
| 23 Oct 2017 | CNY | 13.04 | 13.04 | 12.8 | 12.83 | 12.83 | -0.18 (-1.38%) | 2,772,826 |
| 20 Oct 2017 | CNY | 12.89 | 13.12 | 12.72 | 13.01 | 13.01 | +0.13 (+1.01%) | 1,804,122 |
| 19 Oct 2017 | CNY | 13.21 | 13.3 | 12.85 | 12.88 | 12.88 | -0.39 (-2.94%) | 4,255,991 |
| 18 Oct 2017 | CNY | 13.28 | 13.48 | 13.21 | 13.27 | 13.27 | +0.02 (+0.15%) | 3,542,239 |
| 17 Oct 2017 | CNY | 13.29 | 13.55 | 13.13 | 13.25 | 13.25 | -0.13 (-0.97%) | 5,418,157 |
| 16 Oct 2017 | CNY | 13.58 | 13.74 | 13.36 | 13.38 | 13.38 | -0.3 (-2.19%) | 8,432,568 |
| 13 Oct 2017 | CNY | 13.4 | 13.75 | 13.13 | 13.68 | 13.68 | +0.18 (+1.33%) | 10,682,855 |
| 12 Oct 2017 | CNY | 14.39 | 14.39 | 13.25 | 13.5 | 13.5 | +0.42 (+3.21%) | 15,955,900 |
| 5 Jul 2017 | CNY | 13.12 | 13.29 | 12.91 | 13.08 | 13.08 | 0.0 (0.0%) | 4,862,555 |
