| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 11.82 | 11.9333 | 11.42 | 11.5867 | 11.5867 | -0.287 (-2.41%) | 3,942,450 |
| 24 Nov 2017 | CNY | 11.4733 | 12.0667 | 11.4733 | 11.8733 | 11.8733 | +0.193 (+1.65%) | 3,261,655 |
| 23 Nov 2017 | CNY | 12 | 12 | 11.5267 | 11.68 | 11.68 | -0.32 (-2.67%) | 3,967,656 |
| 22 Nov 2017 | CNY | 11.8333 | 12.0667 | 11.6467 | 12 | 12 | +0.213 (+1.81%) | 6,422,995 |
| 21 Nov 2017 | CNY | 12.02 | 12.16 | 11.5467 | 11.7867 | 11.7867 | -0.227 (-1.89%) | 7,123,888 |
| 20 Nov 2017 | CNY | 12 | 12.0667 | 11.8867 | 12.0133 | 12.0133 | +0.24 (+2.04%) | 5,868,463 |
| 17 Nov 2017 | CNY | 12.74 | 12.74 | 11.6333 | 11.7733 | 11.7733 | -0.967 (-7.59%) | 8,014,170 |
| 16 Nov 2017 | CNY | 12.8467 | 12.9333 | 12.6533 | 12.74 | 12.74 | -0.113 (-0.88%) | 4,347,480 |
| 15 Nov 2017 | CNY | 12.78 | 12.94 | 12.7133 | 12.8533 | 12.8533 | +0.013 (+0.10%) | 4,822,824 |
| 14 Nov 2017 | CNY | 13.3333 | 13.3867 | 12.7 | 12.84 | 12.84 | -0.487 (-3.65%) | 11,283,291 |
| 13 Nov 2017 | CNY | 13.6733 | 13.7333 | 13.2667 | 13.3267 | 13.3267 | -0.407 (-2.96%) | 8,343,496 |
| 10 Nov 2017 | CNY | 13.4133 | 13.8 | 13.4067 | 13.7333 | 13.7333 | +0.28 (+2.08%) | 5,818,137 |
| 9 Nov 2017 | CNY | 13.3467 | 13.5667 | 13.2333 | 13.4533 | 13.4533 | +0.073 (+0.55%) | 3,951,399 |
| 8 Nov 2017 | CNY | 13.34 | 13.5667 | 13.3133 | 13.38 | 13.38 | -0.047 (-0.35%) | 4,965,087 |
| 7 Nov 2017 | CNY | 13.3067 | 13.44 | 13.1067 | 13.4267 | 13.4267 | +0.107 (+0.80%) | 4,697,352 |
| 6 Nov 2017 | CNY | 13.3133 | 13.36 | 13.0867 | 13.32 | 13.32 | +0.007 (+0.05%) | 4,460,314 |
| 3 Nov 2017 | CNY | 13.2133 | 13.3467 | 13.0867 | 13.3133 | 13.3133 | +0.107 (+0.81%) | 4,214,599 |
| 2 Nov 2017 | CNY | 13.42 | 13.48 | 13.14 | 13.2067 | 13.2067 | -0.193 (-1.44%) | 5,677,353 |
| 1 Nov 2017 | CNY | 13.4933 | 13.52 | 13.2933 | 13.4 | 13.4 | -0.027 (-0.20%) | 4,470,690 |
| 31 Oct 2017 | CNY | 13.4667 | 13.6067 | 13.2133 | 13.4267 | 13.4267 | -0.073 (-0.54%) | 4,901,607 |
| 30 Oct 2017 | CNY | 14.1733 | 14.2133 | 13.3 | 13.5 | 13.5 | -0.673 (-4.75%) | 9,687,864 |
| 27 Oct 2017 | CNY | 14.08 | 14.38 | 14.0533 | 14.1733 | 14.1733 | +0.113 (+0.81%) | 6,062,947 |
| 26 Oct 2017 | CNY | 13.9733 | 14.1933 | 13.92 | 14.06 | 14.06 | +0.027 (+0.19%) | 4,495,545 |
| 25 Oct 2017 | CNY | 13.9933 | 14.0867 | 13.76 | 14.0333 | 14.0333 | +0.04 (+0.29%) | 5,421,922 |
| 24 Oct 2017 | CNY | 14.6933 | 14.7267 | 13.68 | 13.9933 | 13.9933 | -0.673 (-4.59%) | 11,761,789 |
| 23 Oct 2017 | CNY | 14.6 | 14.8933 | 14.56 | 14.6667 | 14.6667 | +0.08 (+0.55%) | 5,696,491 |
| 20 Oct 2017 | CNY | 14.5333 | 14.64 | 14.38 | 14.5867 | 14.5867 | +0.073 (+0.51%) | 3,105,870 |
| 19 Oct 2017 | CNY | 14.4533 | 14.64 | 14.3867 | 14.5133 | 14.5133 | +0.027 (+0.18%) | 5,270,101 |
| 18 Oct 2017 | CNY | 14.7867 | 14.92 | 14.4667 | 14.4867 | 14.4867 | -0.267 (-1.81%) | 7,427,451 |
| 17 Oct 2017 | CNY | 14.8067 | 15.04 | 14.72 | 14.7533 | 14.7533 | -0.353 (-2.34%) | 9,431,125 |
