| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 13.03 | 13.14 | 12.36 | 12.4 | 12.4 | -0.67 (-5.13%) | 6,572,243 |
| 24 Nov 2017 | CNY | 13.1 | 13.2 | 12.82 | 13.07 | 13.07 | -0.03 (-0.23%) | 6,233,551 |
| 23 Nov 2017 | CNY | 13.69 | 13.69 | 13 | 13.1 | 13.1 | -0.58 (-4.24%) | 6,235,296 |
| 22 Nov 2017 | CNY | 13.71 | 13.94 | 13.42 | 13.68 | 13.68 | -0.2 (-1.44%) | 5,154,700 |
| 21 Nov 2017 | CNY | 13.48 | 13.93 | 13.4 | 13.88 | 13.88 | +0.37 (+2.74%) | 7,946,818 |
| 20 Nov 2017 | CNY | 13.09 | 13.58 | 13.09 | 13.51 | 13.51 | +0.66 (+5.14%) | 11,977,082 |
| 17 Nov 2017 | CNY | 13.62 | 13.7 | 12.79 | 12.85 | 12.85 | -0.77 (-5.65%) | 8,525,590 |
| 16 Nov 2017 | CNY | 13.9 | 14.04 | 13.61 | 13.62 | 13.62 | -0.43 (-3.06%) | 6,326,525 |
| 15 Nov 2017 | CNY | 13.87 | 14.18 | 13.2 | 14.05 | 14.05 | +0.12 (+0.86%) | 12,216,499 |
| 14 Nov 2017 | CNY | 14.1 | 14.29 | 13.88 | 13.93 | 13.93 | -0.22 (-1.55%) | 5,311,391 |
| 13 Nov 2017 | CNY | 14.16 | 14.38 | 13.85 | 14.15 | 14.15 | -0.06 (-0.42%) | 7,238,626 |
| 10 Nov 2017 | CNY | 14.52 | 14.52 | 13.83 | 14.21 | 14.21 | -0.38 (-2.60%) | 7,530,275 |
| 9 Nov 2017 | CNY | 14.54 | 14.84 | 14.52 | 14.59 | 14.59 | +0.05 (+0.34%) | 5,110,250 |
| 8 Nov 2017 | CNY | 14.5 | 14.65 | 14.48 | 14.54 | 14.54 | -0.13 (-0.89%) | 6,035,942 |
| 7 Nov 2017 | CNY | 14.7 | 14.73 | 14.5 | 14.67 | 14.67 | -0.13 (-0.88%) | 5,260,771 |
| 6 Nov 2017 | CNY | 14.76 | 14.87 | 14.46 | 14.8 | 14.8 | -0.13 (-0.87%) | 7,508,887 |
| 3 Nov 2017 | CNY | 15.36 | 15.36 | 14.8 | 14.93 | 14.93 | -0.6 (-3.86%) | 7,705,800 |
| 2 Nov 2017 | CNY | 15.26 | 15.68 | 15.21 | 15.53 | 15.53 | +0.38 (+2.51%) | 11,849,151 |
| 1 Nov 2017 | CNY | 15.23 | 15.96 | 15.08 | 15.15 | 15.15 | +0.63 (+4.34%) | 11,033,526 |
| 31 Oct 2017 | CNY | 14.53 | 14.82 | 14.51 | 14.52 | 14.52 | +0.03 (+0.21%) | 5,685,429 |
| 30 Oct 2017 | CNY | 15.26 | 15.29 | 14.44 | 14.49 | 14.49 | -1.01 (-6.52%) | 9,391,113 |
| 27 Oct 2017 | CNY | 15.65 | 15.92 | 15.5 | 15.5 | 15.5 | +0.23 (+1.51%) | 6,063,550 |
| 26 Oct 2017 | CNY | 15.48 | 15.59 | 15.24 | 15.27 | 15.27 | -0.17 (-1.10%) | 5,345,600 |
| 25 Oct 2017 | CNY | 15.33 | 15.45 | 15.27 | 15.44 | 15.44 | +0.19 (+1.25%) | 3,404,025 |
| 24 Oct 2017 | CNY | 15.5 | 15.63 | 15.2 | 15.25 | 15.25 | -0.29 (-1.87%) | 3,500,800 |
| 23 Oct 2017 | CNY | 15.62 | 15.75 | 15.38 | 15.54 | 15.54 | -0.23 (-1.46%) | 3,029,750 |
| 20 Oct 2017 | CNY | 15.02 | 15.81 | 15.02 | 15.77 | 15.77 | +0.57 (+3.75%) | 6,274,194 |
| 19 Oct 2017 | CNY | 16.38 | 16.58 | 15.13 | 15.2 | 15.2 | -1.18 (-7.20%) | 15,468,994 |
| 18 Oct 2017 | CNY | 16.55 | 16.95 | 16.36 | 16.38 | 16.38 | -0.28 (-1.68%) | 6,120,621 |
| 17 Oct 2017 | CNY | 16.8 | 17.35 | 16.5 | 16.66 | 16.66 | -0.34 (-2%) | 13,514,651 |
