| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | CNY | 13.7 | 13.77 | 12.88 | 13.02 | 13.02 | -0.74 (-5.38%) | 23,345,780 |
| 16 Nov 2017 | CNY | 13.6 | 13.84 | 13.51 | 13.76 | 13.76 | +0.15 (+1.10%) | 13,064,967 |
| 15 Nov 2017 | CNY | 13.99 | 13.99 | 13.57 | 13.61 | 13.61 | -0.37 (-2.65%) | 17,962,488 |
| 14 Nov 2017 | CNY | 14.2 | 14.31 | 13.93 | 13.98 | 13.98 | -0.23 (-1.62%) | 22,278,117 |
| 13 Nov 2017 | CNY | 13.7 | 14.22 | 13.67 | 14.21 | 14.21 | +0.44 (+3.20%) | 28,548,602 |
| 10 Nov 2017 | CNY | 13.95 | 13.98 | 13.71 | 13.77 | 13.77 | -0.17 (-1.22%) | 15,238,120 |
| 9 Nov 2017 | CNY | 13.9 | 14.08 | 13.81 | 13.94 | 13.94 | +0.15 (+1.09%) | 17,789,466 |
| 8 Nov 2017 | CNY | 13.56 | 14.04 | 13.56 | 13.79 | 13.79 | +0.19 (+1.40%) | 25,961,360 |
| 7 Nov 2017 | CNY | 13.29 | 13.65 | 13.25 | 13.6 | 13.6 | +0.25 (+1.87%) | 21,789,337 |
| 6 Nov 2017 | CNY | 13.38 | 13.38 | 12.8 | 13.35 | 13.35 | -0.06 (-0.45%) | 27,454,808 |
| 3 Nov 2017 | CNY | 13.57 | 13.74 | 13.32 | 13.41 | 13.41 | -0.16 (-1.18%) | 17,850,553 |
| 2 Nov 2017 | CNY | 14.08 | 14.18 | 13.45 | 13.57 | 13.57 | -0.54 (-3.83%) | 31,273,623 |
| 1 Nov 2017 | CNY | 14.32 | 14.35 | 14.08 | 14.11 | 14.11 | -0.2 (-1.40%) | 17,936,833 |
| 31 Oct 2017 | CNY | 14.25 | 14.44 | 14.17 | 14.31 | 14.31 | +0.11 (+0.77%) | 15,304,592 |
| 30 Oct 2017 | CNY | 14.7 | 14.74 | 14.06 | 14.2 | 14.2 | -0.58 (-3.92%) | 25,133,866 |
| 27 Oct 2017 | CNY | 14.92 | 14.99 | 14.73 | 14.78 | 14.78 | -0.22 (-1.47%) | 22,587,134 |
| 26 Oct 2017 | CNY | 14.53 | 15.07 | 14.41 | 15 | 15 | +0.51 (+3.52%) | 40,708,581 |
| 25 Oct 2017 | CNY | 14.3 | 14.55 | 14.24 | 14.49 | 14.49 | +0.2 (+1.40%) | 18,412,841 |
| 24 Oct 2017 | CNY | 14.42 | 14.54 | 14.17 | 14.29 | 14.29 | -0.12 (-0.83%) | 16,915,626 |
| 23 Oct 2017 | CNY | 14.37 | 14.45 | 14.27 | 14.41 | 14.41 | +0.08 (+0.56%) | 15,392,436 |
| 20 Oct 2017 | CNY | 13.88 | 14.37 | 13.82 | 14.33 | 14.33 | +0.24 (+1.70%) | 22,246,189 |
| 19 Oct 2017 | CNY | 14.05 | 14.15 | 13.91 | 14.09 | 14.09 | +0.07 (+0.50%) | 17,457,714 |
| 18 Oct 2017 | CNY | 14.5 | 14.55 | 14.02 | 14.02 | 14.02 | -0.49 (-3.38%) | 28,336,974 |
| 17 Oct 2017 | CNY | 14.45 | 14.65 | 14.44 | 14.51 | 14.51 | +0.06 (+0.42%) | 13,688,185 |
| 16 Oct 2017 | CNY | 14.71 | 14.71 | 14.42 | 14.45 | 14.45 | -0.36 (-2.43%) | 24,977,721 |
| 13 Oct 2017 | CNY | 14.51 | 14.83 | 14.51 | 14.81 | 14.81 | +0.3 (+2.07%) | 23,434,859 |
| 12 Oct 2017 | CNY | 14.6 | 14.78 | 14.42 | 14.51 | 14.51 | -0.29 (-1.96%) | 29,732,642 |
| 11 Oct 2017 | CNY | 15.42 | 15.42 | 14.72 | 14.8 | 14.8 | -0.63 (-4.08%) | 41,812,664 |
| 10 Oct 2017 | CNY | 15.31 | 15.49 | 15.28 | 15.43 | 15.43 | +0.04 (+0.26%) | 20,216,786 |
| 9 Oct 2017 | CNY | 15.62 | 15.72 | 15.36 | 15.39 | 15.39 | -0.06 (-0.39%) | 22,820,712 |
