| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 12.6424 | 12.8507 | 12.5962 | 12.7581 | 12.7581 | +0.173 (+1.38%) | 5,622,470 |
| 7 Nov 2017 | CNY | 12.6135 | 12.6656 | 12.521 | 12.5846 | 12.5846 | -0.116 (-0.91%) | 4,262,553 |
| 6 Nov 2017 | CNY | 12.2434 | 12.7408 | 12.2434 | 12.7003 | 12.7003 | +0.411 (+3.34%) | 6,538,969 |
| 3 Nov 2017 | CNY | 12.3706 | 12.5383 | 12.2665 | 12.2897 | 12.2897 | -0.139 (-1.12%) | 5,494,505 |
| 2 Nov 2017 | CNY | 12.6714 | 12.6887 | 12.3764 | 12.4285 | 12.4285 | -0.306 (-2.41%) | 10,273,328 |
| 1 Nov 2017 | CNY | 12.9663 | 13.0646 | 12.6945 | 12.735 | 12.735 | -0.295 (-2.26%) | 9,057,665 |
| 31 Oct 2017 | CNY | 12.8102 | 13.0299 | 12.8044 | 13.0299 | 13.0299 | +0.191 (+1.49%) | 6,479,935 |
| 30 Oct 2017 | CNY | 13.1919 | 13.1919 | 12.7523 | 12.8391 | 12.8391 | -0.388 (-2.93%) | 9,376,690 |
| 27 Oct 2017 | CNY | 13.3712 | 13.4579 | 13.1572 | 13.2266 | 13.2266 | -0.191 (-1.42%) | 6,159,920 |
| 26 Oct 2017 | CNY | 13.4348 | 13.5736 | 13.2555 | 13.4174 | 13.4174 | -0.029 (-0.21%) | 7,286,913 |
| 25 Oct 2017 | CNY | 13.215 | 13.4753 | 13.134 | 13.4463 | 13.4463 | +0.358 (+2.74%) | 12,805,226 |
| 24 Oct 2017 | CNY | 13.1861 | 13.2844 | 12.949 | 13.0878 | 13.0878 | -0.087 (-0.66%) | 6,818,567 |
| 23 Oct 2017 | CNY | 12.6887 | 13.1861 | 12.6367 | 13.1745 | 13.1745 | +0.497 (+3.92%) | 9,523,580 |
| 20 Oct 2017 | CNY | 12.7176 | 12.7581 | 12.5904 | 12.6771 | 12.6771 | -0.075 (-0.59%) | 3,667,170 |
| 19 Oct 2017 | CNY | 12.9605 | 13.134 | 12.5904 | 12.7523 | 12.7523 | -0.26 (-2.00%) | 4,869,684 |
| 18 Oct 2017 | CNY | 12.9258 | 13.2902 | 12.9258 | 13.0126 | 13.0126 | +0.087 (+0.67%) | 6,753,933 |
| 17 Oct 2017 | CNY | 12.8969 | 13.0646 | 12.7581 | 12.9258 | 12.9258 | -0.098 (-0.76%) | 4,097,037 |
| 16 Oct 2017 | CNY | 12.9952 | 13.1861 | 12.7408 | 13.0242 | 13.0242 | +0.127 (+0.99%) | 10,528,470 |
| 13 Oct 2017 | CNY | 12.44 | 13.0531 | 12.4342 | 12.8969 | 12.8969 | +0.376 (+3.00%) | 6,088,838 |
| 12 Oct 2017 | CNY | 12.6656 | 12.6945 | 12.4111 | 12.521 | 12.521 | -0.145 (-1.14%) | 1,944,470 |
| 11 Oct 2017 | CNY | 12.7176 | 12.8275 | 12.6193 | 12.6656 | 12.6656 | -0.046 (-0.36%) | 3,781,762 |
| 10 Oct 2017 | CNY | 12.5441 | 12.7234 | 12.4342 | 12.7118 | 12.7118 | +0.231 (+1.85%) | 3,427,837 |
| 9 Oct 2017 | CNY | 12.602 | 12.6077 | 12.4285 | 12.4805 | 12.4805 | +0.087 (+0.70%) | 3,599,545 |
| 29 Sep 2017 | CNY | 12.1971 | 12.3995 | 12.1509 | 12.3938 | 12.3938 | +0.203 (+1.66%) | 3,005,863 |
| 28 Sep 2017 | CNY | 12.1913 | 12.3012 | 12.1798 | 12.1913 | 12.1913 | -0.017 (-0.14%) | 1,612,933 |
| 27 Sep 2017 | CNY | 12.1104 | 12.2434 | 12.0178 | 12.2087 | 12.2087 | +0.104 (+0.86%) | 3,007,510 |
| 26 Sep 2017 | CNY | 12.174 | 12.2607 | 12.0178 | 12.1046 | 12.1046 | -0.064 (-0.52%) | 2,599,818 |
| 25 Sep 2017 | CNY | 12.307 | 12.3938 | 12.1566 | 12.1682 | 12.1682 | -0.15 (-1.22%) | 2,448,227 |
| 22 Sep 2017 | CNY | 12.4342 | 12.573 | 12.3012 | 12.3186 | 12.3186 | -0.202 (-1.62%) | 3,291,852 |
| 21 Sep 2017 | CNY | 12.7292 | 12.735 | 12.4921 | 12.521 | 12.521 | -0.197 (-1.55%) | 4,541,453 |
