| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 11.98 | 12.01 | 11.7 | 11.93 | 11.93 | -0.04 (-0.33%) | 1,345,423 |
| 21 Nov 2017 | CNY | 11.81 | 12.04 | 11.75 | 11.97 | 11.97 | +0.1 (+0.84%) | 1,637,029 |
| 20 Nov 2017 | CNY | 11.73 | 11.9 | 11.7 | 11.87 | 11.87 | -0.26 (-2.14%) | 1,985,033 |
| 17 Nov 2017 | CNY | 12.36 | 12.36 | 11.88 | 12.13 | 12.13 | -0.2 (-1.62%) | 3,971,494 |
| 16 Nov 2017 | CNY | 12.41 | 12.41 | 12.28 | 12.33 | 12.33 | -0.06 (-0.48%) | 994,776 |
| 15 Nov 2017 | CNY | 12.4 | 12.43 | 12.28 | 12.39 | 12.39 | -0.01 (-0.08%) | 1,747,694 |
| 14 Nov 2017 | CNY | 12.64 | 12.64 | 12.34 | 12.4 | 12.4 | -0.24 (-1.90%) | 2,175,242 |
| 13 Nov 2017 | CNY | 12.63 | 12.81 | 12.58 | 12.64 | 12.64 | -0.03 (-0.24%) | 2,371,428 |
| 10 Nov 2017 | CNY | 12.61 | 12.74 | 12.52 | 12.67 | 12.67 | +0.01 (+0.08%) | 2,470,629 |
| 9 Nov 2017 | CNY | 12.79 | 12.91 | 12.58 | 12.66 | 12.66 | +0.17 (+1.36%) | 3,215,125 |
| 8 Nov 2017 | CNY | 12.44 | 12.52 | 12.37 | 12.49 | 12.49 | +0.06 (+0.48%) | 1,669,711 |
| 7 Nov 2017 | CNY | 12.41 | 12.48 | 12.36 | 12.43 | 12.43 | +0.01 (+0.08%) | 1,028,818 |
| 6 Nov 2017 | CNY | 12.37 | 12.47 | 12.3 | 12.42 | 12.42 | +0.05 (+0.40%) | 936,500 |
| 3 Nov 2017 | CNY | 12.48 | 12.48 | 12.22 | 12.37 | 12.37 | -0.04 (-0.32%) | 1,724,149 |
| 2 Nov 2017 | CNY | 12.66 | 12.66 | 12.41 | 12.41 | 12.41 | -0.21 (-1.66%) | 2,011,121 |
| 1 Nov 2017 | CNY | 12.7 | 12.75 | 12.61 | 12.62 | 12.62 | -0.09 (-0.71%) | 1,748,471 |
| 31 Oct 2017 | CNY | 12.62 | 12.82 | 12.57 | 12.71 | 12.71 | +0.06 (+0.47%) | 1,778,980 |
| 30 Oct 2017 | CNY | 12.85 | 12.88 | 12.38 | 12.65 | 12.65 | -0.17 (-1.33%) | 2,331,529 |
| 27 Oct 2017 | CNY | 12.8 | 12.85 | 12.7 | 12.82 | 12.82 | -0.03 (-0.23%) | 1,772,314 |
| 26 Oct 2017 | CNY | 12.72 | 12.88 | 12.65 | 12.85 | 12.85 | +0.13 (+1.02%) | 2,237,706 |
| 25 Oct 2017 | CNY | 12.69 | 12.72 | 12.61 | 12.72 | 12.72 | +0.04 (+0.32%) | 1,458,274 |
| 24 Oct 2017 | CNY | 12.76 | 12.78 | 12.6 | 12.68 | 12.68 | -0.06 (-0.47%) | 1,387,337 |
| 23 Oct 2017 | CNY | 12.7 | 12.75 | 12.64 | 12.74 | 12.74 | -0.01 (-0.08%) | 2,118,525 |
| 20 Oct 2017 | CNY | 12.65 | 12.79 | 12.64 | 12.75 | 12.75 | +0.1 (+0.79%) | 1,361,090 |
| 19 Oct 2017 | CNY | 12.8 | 12.84 | 12.51 | 12.65 | 12.65 | -0.19 (-1.48%) | 3,659,626 |
| 18 Oct 2017 | CNY | 12.91 | 13.11 | 12.8 | 12.84 | 12.84 | -0.08 (-0.62%) | 2,562,998 |
| 17 Oct 2017 | CNY | 13.1 | 13.1 | 12.82 | 12.92 | 12.92 | -0.27 (-2.05%) | 3,202,535 |
| 16 Oct 2017 | CNY | 13.27 | 13.65 | 13.16 | 13.19 | 13.19 | -0.08 (-0.60%) | 5,429,805 |
| 13 Oct 2017 | CNY | 13.15 | 13.27 | 13.14 | 13.27 | 13.27 | +0.06 (+0.45%) | 2,170,787 |
| 12 Oct 2017 | CNY | 13.24 | 13.31 | 13.15 | 13.21 | 13.21 | -0.12 (-0.90%) | 2,362,447 |
