| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 11.9 | 12.01 | 11.79 | 11.86 | 11.86 | -0.04 (-0.34%) | 4,288,442 |
| 24 Nov 2017 | CNY | 11.95 | 12.08 | 11.81 | 11.9 | 11.9 | +0.03 (+0.25%) | 4,458,854 |
| 23 Nov 2017 | CNY | 11.98 | 12.15 | 11.8 | 11.87 | 11.87 | -0.17 (-1.41%) | 8,189,520 |
| 22 Nov 2017 | CNY | 11.88 | 12.08 | 11.78 | 12.04 | 12.04 | +0.15 (+1.26%) | 8,238,435 |
| 21 Nov 2017 | CNY | 11.97 | 12.05 | 11.69 | 11.89 | 11.89 | -0.11 (-0.92%) | 9,996,715 |
| 20 Nov 2017 | CNY | 12 | 12.09 | 11.84 | 12 | 12 | -0.49 (-3.92%) | 12,869,053 |
| 17 Nov 2017 | CNY | 13.2 | 13.2 | 12.35 | 12.49 | 12.49 | -0.73 (-5.52%) | 12,433,608 |
| 16 Nov 2017 | CNY | 13.12 | 13.43 | 13.04 | 13.22 | 13.22 | +0.11 (+0.84%) | 7,424,117 |
| 15 Nov 2017 | CNY | 13.18 | 13.24 | 13.08 | 13.11 | 13.11 | -0.09 (-0.68%) | 5,030,480 |
| 14 Nov 2017 | CNY | 13.24 | 13.32 | 13.08 | 13.2 | 13.2 | 0.0 (0.0%) | 6,822,981 |
| 13 Nov 2017 | CNY | 13.51 | 13.51 | 13.13 | 13.2 | 13.2 | -0.32 (-2.37%) | 8,490,202 |
| 10 Nov 2017 | CNY | 13.55 | 13.67 | 13.45 | 13.52 | 13.52 | -0.1 (-0.73%) | 5,263,873 |
| 9 Nov 2017 | CNY | 13.38 | 13.78 | 13.32 | 13.62 | 13.62 | +0.17 (+1.26%) | 9,373,168 |
| 8 Nov 2017 | CNY | 13.24 | 13.61 | 13.17 | 13.45 | 13.45 | +0.21 (+1.59%) | 8,791,294 |
| 7 Nov 2017 | CNY | 13.18 | 13.33 | 13.11 | 13.24 | 13.24 | +0.04 (+0.30%) | 7,631,895 |
| 6 Nov 2017 | CNY | 13.5 | 13.51 | 13.16 | 13.2 | 13.2 | -0.27 (-2.00%) | 7,388,688 |
| 3 Nov 2017 | CNY | 13.38 | 13.6 | 13.32 | 13.47 | 13.47 | +0.17 (+1.28%) | 8,208,158 |
| 2 Nov 2017 | CNY | 13.6 | 13.63 | 13.29 | 13.3 | 13.3 | -0.34 (-2.49%) | 5,584,094 |
| 1 Nov 2017 | CNY | 13.67 | 13.78 | 13.59 | 13.64 | 13.64 | +0.07 (+0.52%) | 5,677,907 |
| 31 Oct 2017 | CNY | 13.5 | 13.58 | 13.39 | 13.57 | 13.57 | +0.08 (+0.59%) | 5,198,545 |
| 30 Oct 2017 | CNY | 14.33 | 14.39 | 13.38 | 13.49 | 13.49 | -0.86 (-5.99%) | 13,089,327 |
| 27 Oct 2017 | CNY | 14.38 | 14.6 | 14.3 | 14.35 | 14.35 | -0.08 (-0.55%) | 8,002,535 |
| 26 Oct 2017 | CNY | 14.46 | 14.59 | 14.19 | 14.43 | 14.43 | -0.05 (-0.35%) | 13,932,151 |
| 25 Oct 2017 | CNY | 14.4 | 14.51 | 14.37 | 14.48 | 14.48 | +0.04 (+0.28%) | 5,051,381 |
| 24 Oct 2017 | CNY | 14.44 | 14.55 | 14.34 | 14.44 | 14.44 | -0.01 (-0.07%) | 5,506,109 |
| 23 Oct 2017 | CNY | 14.57 | 14.58 | 14.38 | 14.45 | 14.45 | -0.1 (-0.69%) | 6,396,970 |
| 20 Oct 2017 | CNY | 14.31 | 14.62 | 14.2 | 14.55 | 14.55 | +0.23 (+1.61%) | 5,603,291 |
| 19 Oct 2017 | CNY | 14.75 | 14.75 | 14.18 | 14.32 | 14.32 | -0.39 (-2.65%) | 9,795,048 |
| 18 Oct 2017 | CNY | 15.12 | 15.18 | 14.71 | 14.71 | 14.71 | -0.43 (-2.84%) | 9,677,199 |
| 17 Oct 2017 | CNY | 15.13 | 15.25 | 15.02 | 15.14 | 15.14 | +0.04 (+0.26%) | 7,475,487 |
