| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 12.15 | 12.9 | 11.68 | 12.48 | 12.48 | +0.28 (+2.30%) | 7,719,033 |
| 23 Nov 2017 | CNY | 12.66 | 12.66 | 12.16 | 12.2 | 12.2 | -0.49 (-3.86%) | 2,618,964 |
| 22 Nov 2017 | CNY | 12.83 | 12.83 | 12.52 | 12.69 | 12.69 | -0.14 (-1.09%) | 4,407,154 |
| 21 Nov 2017 | CNY | 12.94 | 13 | 12.57 | 12.83 | 12.83 | -0.15 (-1.16%) | 4,962,257 |
| 20 Nov 2017 | CNY | 12.51 | 13 | 12.42 | 12.98 | 12.98 | -0.07 (-0.54%) | 10,065,512 |
| 17 Nov 2017 | CNY | 13.17 | 13.23 | 12.88 | 13.05 | 13.05 | -0.22 (-1.66%) | 4,283,666 |
| 16 Nov 2017 | CNY | 13.18 | 13.39 | 13.06 | 13.27 | 13.27 | -0.08 (-0.60%) | 8,497,906 |
| 15 Nov 2017 | CNY | 13.32 | 13.48 | 13.07 | 13.35 | 13.35 | +0.01 (+0.07%) | 10,218,319 |
| 14 Nov 2017 | CNY | 13.35 | 13.5 | 13.2 | 13.34 | 13.34 | -0.05 (-0.37%) | 4,227,086 |
| 13 Nov 2017 | CNY | 13.31 | 13.55 | 13 | 13.39 | 13.39 | +0.09 (+0.68%) | 8,017,855 |
| 10 Nov 2017 | CNY | 13.35 | 13.37 | 13.13 | 13.3 | 13.3 | -0.01 (-0.08%) | 3,665,350 |
| 9 Nov 2017 | CNY | 13 | 13.35 | 13 | 13.31 | 13.31 | +0.26 (+1.99%) | 9,735,122 |
| 8 Nov 2017 | CNY | 12.8 | 13.18 | 12.62 | 13.05 | 13.05 | +0.13 (+1.01%) | 8,068,771 |
| 7 Nov 2017 | CNY | 13.04 | 13.1 | 12.91 | 12.92 | 12.92 | -0.1 (-0.77%) | 7,209,780 |
| 6 Nov 2017 | CNY | 13 | 13.1 | 12.75 | 13.02 | 13.02 | +0.03 (+0.23%) | 5,706,245 |
| 3 Nov 2017 | CNY | 13.34 | 13.4 | 12.74 | 12.99 | 12.99 | -0.35 (-2.62%) | 7,918,118 |
| 2 Nov 2017 | CNY | 13.49 | 13.69 | 13.17 | 13.34 | 13.34 | -0.1 (-0.74%) | 11,133,873 |
| 1 Nov 2017 | CNY | 13.11 | 13.58 | 13 | 13.44 | 13.44 | +0.24 (+1.82%) | 9,409,794 |
| 31 Oct 2017 | CNY | 12.71 | 13.28 | 12.56 | 13.2 | 13.2 | +0.46 (+3.61%) | 15,284,446 |
| 30 Oct 2017 | CNY | 12.63 | 12.88 | 12.38 | 12.74 | 12.74 | +0.13 (+1.03%) | 8,144,978 |
| 27 Oct 2017 | CNY | 12.42 | 12.74 | 12.32 | 12.61 | 12.61 | +0.2 (+1.61%) | 9,840,915 |
| 26 Oct 2017 | CNY | 12.16 | 12.43 | 12.07 | 12.41 | 12.41 | +0.17 (+1.39%) | 7,339,794 |
| 25 Oct 2017 | CNY | 12.3 | 12.33 | 12.08 | 12.24 | 12.24 | 0.0 (0.0%) | 6,350,369 |
| 24 Oct 2017 | CNY | 12.29 | 12.34 | 12 | 12.24 | 12.24 | -0.15 (-1.21%) | 5,491,943 |
| 23 Oct 2017 | CNY | 12.44 | 12.45 | 12.05 | 12.39 | 12.39 | -0.05 (-0.40%) | 8,306,352 |
| 20 Oct 2017 | CNY | 12.31 | 12.56 | 12.16 | 12.44 | 12.44 | +0.09 (+0.73%) | 8,195,796 |
| 19 Oct 2017 | CNY | 12.34 | 12.57 | 12.03 | 12.35 | 12.35 | -0.09 (-0.72%) | 6,067,175 |
| 18 Oct 2017 | CNY | 12.34 | 12.57 | 12.25 | 12.44 | 12.44 | +0.03 (+0.24%) | 11,933,727 |
| 17 Oct 2017 | CNY | 11.88 | 12.43 | 11.76 | 12.41 | 12.41 | +0.5 (+4.20%) | 15,318,370 |
| 16 Oct 2017 | CNY | 11.77 | 11.98 | 11.63 | 11.91 | 11.91 | +0.14 (+1.19%) | 7,954,762 |
