| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 11.48 | 11.54 | 11.38 | 11.47 | 11.47 | -0.08 (-0.69%) | 1,992,618 |
| 23 Nov 2017 | CNY | 11.49 | 11.6 | 11.35 | 11.55 | 11.55 | -0.05 (-0.43%) | 3,219,202 |
| 22 Nov 2017 | CNY | 11.42 | 11.8 | 11.25 | 11.6 | 11.6 | +0.18 (+1.58%) | 3,907,102 |
| 21 Nov 2017 | CNY | 11.33 | 11.43 | 11.17 | 11.42 | 11.42 | +0.04 (+0.35%) | 1,619,503 |
| 20 Nov 2017 | CNY | 11.13 | 11.38 | 11.11 | 11.38 | 11.38 | -0.02 (-0.18%) | 1,008,274 |
| 17 Nov 2017 | CNY | 11.45 | 11.48 | 11.15 | 11.4 | 11.4 | -0.06 (-0.52%) | 2,956,043 |
| 16 Nov 2017 | CNY | 11.37 | 11.62 | 11.26 | 11.46 | 11.46 | +0.05 (+0.44%) | 2,332,148 |
| 15 Nov 2017 | CNY | 11.1 | 11.44 | 11.05 | 11.41 | 11.41 | +0.27 (+2.42%) | 1,890,111 |
| 14 Nov 2017 | CNY | 11 | 11.15 | 10.93 | 11.14 | 11.14 | +0.14 (+1.27%) | 1,170,016 |
| 13 Nov 2017 | CNY | 10.94 | 11.03 | 10.85 | 11 | 11 | 0.0 (0.0%) | 1,001,932 |
| 10 Nov 2017 | CNY | 11.06 | 11.08 | 10.91 | 11 | 11 | +0.02 (+0.18%) | 717,910 |
| 9 Nov 2017 | CNY | 10.96 | 11.08 | 10.9 | 10.98 | 10.98 | -0.1 (-0.90%) | 1,103,923 |
| 8 Nov 2017 | CNY | 10.8 | 11.17 | 10.72 | 11.08 | 11.08 | +0.37 (+3.45%) | 1,705,117 |
| 7 Nov 2017 | CNY | 10.71 | 10.79 | 10.65 | 10.71 | 10.71 | 0.0 (0.0%) | 691,093 |
| 6 Nov 2017 | CNY | 10.63 | 10.77 | 10.53 | 10.71 | 10.71 | +0.05 (+0.47%) | 500,659 |
| 3 Nov 2017 | CNY | 10.71 | 10.79 | 10.6 | 10.66 | 10.66 | -0.06 (-0.56%) | 650,109 |
| 2 Nov 2017 | CNY | 10.9 | 10.92 | 10.7 | 10.72 | 10.72 | -0.18 (-1.65%) | 635,972 |
| 1 Nov 2017 | CNY | 10.95 | 11.14 | 10.8 | 10.9 | 10.9 | -0.06 (-0.55%) | 766,733 |
| 31 Oct 2017 | CNY | 10.84 | 10.99 | 10.71 | 10.96 | 10.96 | +0.21 (+1.95%) | 809,496 |
| 30 Oct 2017 | CNY | 11.27 | 11.32 | 10.13 | 10.75 | 10.75 | -0.5 (-4.44%) | 1,471,394 |
| 27 Oct 2017 | CNY | 11.41 | 11.41 | 11.2 | 11.25 | 11.25 | -0.12 (-1.06%) | 1,036,000 |
| 26 Oct 2017 | CNY | 11.38 | 11.41 | 11.28 | 11.37 | 11.37 | +0.01 (+0.09%) | 871,347 |
| 25 Oct 2017 | CNY | 11.35 | 11.43 | 11.27 | 11.36 | 11.36 | +0.01 (+0.09%) | 1,261,301 |
| 24 Oct 2017 | CNY | 11.6 | 11.65 | 11.03 | 11.35 | 11.35 | -0.28 (-2.41%) | 2,785,401 |
| 23 Oct 2017 | CNY | 11.56 | 11.65 | 11.53 | 11.63 | 11.63 | +0.08 (+0.69%) | 725,381 |
| 20 Oct 2017 | CNY | 11.42 | 11.6 | 11.42 | 11.55 | 11.55 | +0.11 (+0.96%) | 901,439 |
| 19 Oct 2017 | CNY | 11.79 | 11.9 | 11.4 | 11.44 | 11.44 | -0.35 (-2.97%) | 1,543,300 |
| 18 Oct 2017 | CNY | 11.73 | 11.84 | 11.57 | 11.79 | 11.79 | +0.1 (+0.86%) | 1,826,490 |
| 17 Oct 2017 | CNY | 11.81 | 11.81 | 11.68 | 11.69 | 11.69 | -0.12 (-1.02%) | 1,095,400 |
| 16 Oct 2017 | CNY | 12.1 | 12.1 | 11.8 | 11.81 | 11.81 | -0.18 (-1.50%) | 888,300 |
