| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 10.15 | 10.17 | 10.03 | 10.16 | 10.16 | +0.02 (+0.20%) | 2,181,464 |
| 21 Nov 2017 | CNY | 10.28 | 10.39 | 10.04 | 10.14 | 10.14 | -0.16 (-1.55%) | 2,808,684 |
| 20 Nov 2017 | CNY | 10.2 | 10.37 | 10.2 | 10.3 | 10.3 | -0.33 (-3.10%) | 3,582,267 |
| 17 Nov 2017 | CNY | 11.25 | 11.26 | 10.6 | 10.63 | 10.63 | -0.67 (-5.93%) | 5,585,489 |
| 16 Nov 2017 | CNY | 11.26 | 11.55 | 11.23 | 11.3 | 11.3 | -0.11 (-0.96%) | 5,322,839 |
| 15 Nov 2017 | CNY | 11.4 | 11.65 | 11.24 | 11.41 | 11.41 | 0.0 (0.0%) | 6,934,106 |
| 14 Nov 2017 | CNY | 11.86 | 11.86 | 11.29 | 11.41 | 11.41 | -0.45 (-3.79%) | 10,489,724 |
| 13 Nov 2017 | CNY | 12.03 | 12.27 | 11.65 | 11.86 | 11.86 | -0.68 (-5.42%) | 13,984,076 |
| 10 Nov 2017 | CNY | 12 | 12.98 | 11.85 | 12.54 | 12.54 | +0.7 (+5.91%) | 26,829,412 |
| 9 Nov 2017 | CNY | 11.84 | 11.84 | 11.3 | 11.84 | 11.84 | +1.08 (+10.04%) | 16,798,104 |
| 8 Nov 2017 | CNY | 10.5 | 11 | 10.46 | 10.76 | 10.76 | +0.26 (+2.48%) | 1,936,768 |
| 7 Nov 2017 | CNY | 10.5 | 10.56 | 10.42 | 10.5 | 10.5 | -0.01 (-0.10%) | 643,100 |
| 6 Nov 2017 | CNY | 10.48 | 10.57 | 10.42 | 10.51 | 10.51 | +0.04 (+0.38%) | 761,830 |
| 3 Nov 2017 | CNY | 10.5 | 10.6 | 10.43 | 10.47 | 10.47 | -0.02 (-0.19%) | 452,800 |
| 2 Nov 2017 | CNY | 10.7 | 10.7 | 10.48 | 10.49 | 10.49 | -0.23 (-2.15%) | 645,900 |
| 1 Nov 2017 | CNY | 10.65 | 10.75 | 10.58 | 10.72 | 10.72 | +0.06 (+0.56%) | 619,600 |
| 31 Oct 2017 | CNY | 10.65 | 10.7 | 10.58 | 10.66 | 10.66 | +0.04 (+0.38%) | 687,488 |
| 30 Oct 2017 | CNY | 11 | 11.05 | 10.59 | 10.62 | 10.62 | -0.48 (-4.32%) | 1,430,423 |
| 27 Oct 2017 | CNY | 11.11 | 11.14 | 10.98 | 11.1 | 11.1 | +0.01 (+0.09%) | 1,215,000 |
| 26 Oct 2017 | CNY | 11.11 | 11.2 | 11 | 11.09 | 11.09 | -0.01 (-0.09%) | 939,000 |
| 25 Oct 2017 | CNY | 10.82 | 11.23 | 10.82 | 11.1 | 11.1 | +0.27 (+2.49%) | 2,519,600 |
| 24 Oct 2017 | CNY | 10.95 | 10.95 | 10.78 | 10.83 | 10.83 | -0.12 (-1.10%) | 1,029,448 |
| 23 Oct 2017 | CNY | 11 | 11.02 | 10.89 | 10.95 | 10.95 | -0.04 (-0.36%) | 683,800 |
| 20 Oct 2017 | CNY | 10.89 | 11.02 | 10.77 | 10.99 | 10.99 | +0.12 (+1.10%) | 856,150 |
| 19 Oct 2017 | CNY | 11.04 | 11.04 | 10.75 | 10.87 | 10.87 | -0.17 (-1.54%) | 1,396,800 |
| 18 Oct 2017 | CNY | 11.08 | 11.1 | 10.89 | 11.04 | 11.04 | -0.05 (-0.45%) | 1,488,370 |
| 17 Oct 2017 | CNY | 11.16 | 11.24 | 10.85 | 11.09 | 11.09 | -0.19 (-1.68%) | 2,875,965 |
| 16 Oct 2017 | CNY | 11.6 | 11.6 | 11.2 | 11.28 | 11.28 | -0.41 (-3.51%) | 3,083,851 |
| 13 Oct 2017 | CNY | 11.54 | 12.3 | 11.49 | 11.69 | 11.69 | +0.14 (+1.21%) | 4,822,032 |
| 12 Oct 2017 | CNY | 11.38 | 11.57 | 11.2 | 11.55 | 11.55 | +0.16 (+1.40%) | 2,718,764 |
