| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | CNY | 13.6053 | 13.6053 | 13.3211 | 13.3368 | 13.3368 | -0.19 (-1.40%) | 5,398,585 |
| 9 Nov 2017 | CNY | 13.3105 | 13.6053 | 13.2211 | 13.5263 | 13.5263 | +0.216 (+1.62%) | 6,625,959 |
| 8 Nov 2017 | CNY | 13.2579 | 13.479 | 13.1684 | 13.3105 | 13.3105 | +0.147 (+1.12%) | 6,484,633 |
| 7 Nov 2017 | CNY | 13.0316 | 13.2526 | 13.0316 | 13.1632 | 13.1632 | +0.032 (+0.24%) | 4,469,206 |
| 6 Nov 2017 | CNY | 12.9684 | 13.1368 | 12.8421 | 13.1316 | 13.1316 | +0.126 (+0.97%) | 3,578,669 |
| 3 Nov 2017 | CNY | 13.1053 | 13.2421 | 12.9474 | 13.0053 | 13.0053 | -0.121 (-0.92%) | 3,553,701 |
| 2 Nov 2017 | CNY | 13.1158 | 13.1526 | 12.7947 | 13.1263 | 13.1263 | +0.011 (+0.08%) | 6,425,765 |
| 1 Nov 2017 | CNY | 13.0526 | 13.2895 | 13.0526 | 13.1158 | 13.1158 | -0.053 (-0.40%) | 5,092,328 |
| 31 Oct 2017 | CNY | 13.0263 | 13.2895 | 13.0263 | 13.1684 | 13.1684 | +0.147 (+1.13%) | 3,900,796 |
| 30 Oct 2017 | CNY | 13.4211 | 13.6105 | 12.7368 | 13.0211 | 13.0211 | -0.484 (-3.59%) | 7,200,247 |
| 27 Oct 2017 | CNY | 13.6316 | 13.7105 | 13.4421 | 13.5053 | 13.5053 | -0.132 (-0.96%) | 5,006,891 |
| 26 Oct 2017 | CNY | 13.4211 | 13.7 | 13.4 | 13.6368 | 13.6368 | +0.163 (+1.21%) | 6,374,997 |
| 25 Oct 2017 | CNY | 13.3579 | 13.5053 | 13.3211 | 13.4737 | 13.4737 | +0.116 (+0.87%) | 4,296,812 |
| 24 Oct 2017 | CNY | 13.5211 | 13.5684 | 13.2105 | 13.3579 | 13.3579 | -0.111 (-0.82%) | 4,966,866 |
| 23 Oct 2017 | CNY | 13.3263 | 13.5158 | 13.2368 | 13.4684 | 13.4684 | +0.116 (+0.87%) | 5,008,069 |
| 20 Oct 2017 | CNY | 13.1737 | 13.3947 | 13.1684 | 13.3526 | 13.3526 | +0.205 (+1.56%) | 5,331,856 |
| 19 Oct 2017 | CNY | 13.4211 | 13.6684 | 13.0684 | 13.1474 | 13.1474 | -0.41 (-3.03%) | 9,187,079 |
| 18 Oct 2017 | CNY | 14.1842 | 14.3105 | 13.4263 | 13.5579 | 13.5579 | -0.621 (-4.38%) | 10,884,490 |
| 17 Oct 2017 | CNY | 14.1053 | 14.3053 | 14.0053 | 14.179 | 14.179 | +0.074 (+0.52%) | 6,493,153 |
| 16 Oct 2017 | CNY | 14.7368 | 14.8895 | 14.0211 | 14.1053 | 14.1053 | -0.9 (-6.00%) | 18,383,432 |
| 13 Oct 2017 | CNY | 15.2684 | 15.3105 | 14.8737 | 15.0053 | 15.0053 | -0.389 (-2.53%) | 15,239,727 |
| 12 Oct 2017 | CNY | 15.3158 | 15.4211 | 15.0842 | 15.3947 | 15.3947 | -0.079 (-0.51%) | 19,828,810 |
| 11 Oct 2017 | CNY | 14.8684 | 15.6053 | 14.8 | 15.4737 | 15.4737 | +0.621 (+4.18%) | 38,121,668 |
| 10 Oct 2017 | CNY | 14.9526 | 15.0895 | 14.7684 | 14.8526 | 14.8526 | -0.153 (-1.02%) | 13,021,422 |
| 9 Oct 2017 | CNY | 14.8421 | 15.0158 | 14.4895 | 15.0053 | 15.0053 | +0.363 (+2.48%) | 18,995,721 |
| 29 Sep 2017 | CNY | 14.2632 | 14.9368 | 14.2105 | 14.6421 | 14.6421 | +0.442 (+3.11%) | 15,527,700 |
| 28 Sep 2017 | CNY | 14.5211 | 14.579 | 14.2 | 14.2 | 14.2 | -0.295 (-2.03%) | 7,687,622 |
| 27 Sep 2017 | CNY | 14.2158 | 14.7105 | 14.2158 | 14.4947 | 14.4947 | +0.184 (+1.29%) | 11,526,597 |
| 26 Sep 2017 | CNY | 14.0579 | 14.3684 | 14 | 14.3105 | 14.3105 | +0.21 (+1.49%) | 8,147,754 |
| 25 Sep 2017 | CNY | 14.7263 | 14.7316 | 14.0316 | 14.1 | 14.1 | -0.59 (-4.01%) | 11,665,143 |
