| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 10.86 | 10.96 | 10.77 | 10.86 | 10.86 | +0.06 (+0.56%) | 1,710,295 |
| 10 Nov 2017 | CNY | 10.77 | 10.82 | 10.71 | 10.8 | 10.8 | +0.02 (+0.19%) | 1,191,805 |
| 9 Nov 2017 | CNY | 10.7 | 10.81 | 10.7 | 10.78 | 10.78 | 0.0 (0.0%) | 1,121,375 |
| 8 Nov 2017 | CNY | 10.85 | 10.99 | 10.77 | 10.78 | 10.78 | -0.07 (-0.65%) | 1,421,525 |
| 7 Nov 2017 | CNY | 10.79 | 10.87 | 10.76 | 10.85 | 10.85 | +0.02 (+0.18%) | 889,903 |
| 6 Nov 2017 | CNY | 10.89 | 10.92 | 10.73 | 10.83 | 10.83 | -0.03 (-0.28%) | 1,089,995 |
| 3 Nov 2017 | CNY | 10.95 | 10.96 | 10.76 | 10.86 | 10.86 | -0.01 (-0.09%) | 1,544,830 |
| 2 Nov 2017 | CNY | 11.38 | 11.4 | 10.82 | 10.87 | 10.87 | -0.43 (-3.81%) | 2,370,324 |
| 1 Nov 2017 | CNY | 11.35 | 11.45 | 11.21 | 11.3 | 11.3 | -0.05 (-0.44%) | 2,528,749 |
| 31 Oct 2017 | CNY | 11.26 | 11.4 | 11.14 | 11.35 | 11.35 | -0.01 (-0.09%) | 3,533,036 |
| 30 Oct 2017 | CNY | 11.19 | 11.48 | 10.7 | 11.36 | 11.36 | +0.12 (+1.07%) | 4,765,113 |
| 27 Oct 2017 | CNY | 11.03 | 11.75 | 11.03 | 11.24 | 11.24 | +0.14 (+1.26%) | 3,333,066 |
| 26 Oct 2017 | CNY | 10.78 | 11.15 | 10.68 | 11.1 | 11.1 | +0.25 (+2.30%) | 2,795,158 |
| 25 Oct 2017 | CNY | 10.75 | 10.87 | 10.73 | 10.85 | 10.85 | +0.11 (+1.02%) | 1,143,974 |
| 24 Oct 2017 | CNY | 11.01 | 11.04 | 10.71 | 10.74 | 10.74 | -0.26 (-2.36%) | 2,156,710 |
| 23 Oct 2017 | CNY | 10.86 | 11.05 | 10.86 | 11 | 11 | +0.09 (+0.82%) | 1,475,250 |
| 20 Oct 2017 | CNY | 10.86 | 11.03 | 10.82 | 10.91 | 10.91 | -0.17 (-1.53%) | 2,317,713 |
| 19 Oct 2017 | CNY | 11.3 | 11.59 | 10.96 | 11.08 | 11.08 | -0.42 (-3.65%) | 4,529,850 |
| 18 Oct 2017 | CNY | 11.85 | 12.18 | 11.4 | 11.5 | 11.5 | +0.15 (+1.32%) | 9,535,213 |
| 17 Oct 2017 | CNY | 11 | 11.35 | 10.91 | 11.35 | 11.35 | +0.32 (+2.90%) | 1,633,698 |
| 16 Oct 2017 | CNY | 11.29 | 11.3 | 10.92 | 11.03 | 11.03 | -0.25 (-2.22%) | 1,787,711 |
| 13 Oct 2017 | CNY | 11.25 | 11.31 | 11.12 | 11.28 | 11.28 | +0.15 (+1.35%) | 2,226,493 |
| 12 Oct 2017 | CNY | 11.07 | 11.19 | 11.05 | 11.13 | 11.13 | -0.01 (-0.09%) | 1,077,103 |
| 11 Oct 2017 | CNY | 11.08 | 11.23 | 11.08 | 11.14 | 11.14 | +0.05 (+0.45%) | 1,658,554 |
| 10 Oct 2017 | CNY | 10.85 | 11.11 | 10.85 | 11.09 | 11.09 | +0.17 (+1.56%) | 1,465,346 |
| 9 Oct 2017 | CNY | 10.79 | 11.09 | 10.79 | 10.92 | 10.92 | +0.15 (+1.39%) | 1,240,223 |
| 29 Sep 2017 | CNY | 10.73 | 10.88 | 10.73 | 10.77 | 10.77 | +0.04 (+0.37%) | 843,500 |
| 28 Sep 2017 | CNY | 10.97 | 10.97 | 10.72 | 10.73 | 10.73 | -0.13 (-1.20%) | 905,220 |
| 27 Sep 2017 | CNY | 10.86 | 10.89 | 10.78 | 10.86 | 10.86 | +0.01 (+0.09%) | 805,869 |
| 26 Sep 2017 | CNY | 10.77 | 10.92 | 10.72 | 10.85 | 10.85 | +0.08 (+0.74%) | 943,433 |
