| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | CNY | 12.4487 | 12.5705 | 11.7949 | 12.1795 | 12.1795 | -0.282 (-2.26%) | 1,596,036 |
| 20 Nov 2017 | CNY | 12.2821 | 12.5128 | 12.25 | 12.4615 | 12.4615 | +0.186 (+1.51%) | 1,640,184 |
| 17 Nov 2017 | CNY | 13.4615 | 13.6859 | 12.2436 | 12.2756 | 12.2756 | -1.288 (-9.50%) | 2,823,551 |
| 16 Nov 2017 | CNY | 14.0897 | 14.1026 | 13.5385 | 13.5641 | 13.5641 | -0.571 (-4.04%) | 1,910,064 |
| 15 Nov 2017 | CNY | 14.5769 | 14.641 | 14.1346 | 14.1346 | 14.1346 | -0.494 (-3.37%) | 1,786,151 |
| 14 Nov 2017 | CNY | 14.7564 | 14.8205 | 14.5192 | 14.6282 | 14.6282 | -0.244 (-1.64%) | 2,331,028 |
| 13 Nov 2017 | CNY | 14.8141 | 14.9295 | 14.5256 | 14.8718 | 14.8718 | -0.058 (-0.39%) | 3,383,201 |
| 10 Nov 2017 | CNY | 14.218 | 15.6282 | 14.1859 | 14.9295 | 14.9295 | +0.692 (+4.86%) | 5,803,243 |
| 9 Nov 2017 | CNY | 13.9744 | 14.2372 | 13.8462 | 14.2372 | 14.2372 | +0.244 (+1.74%) | 1,395,023 |
| 8 Nov 2017 | CNY | 13.8462 | 14.2115 | 13.7564 | 13.9936 | 13.9936 | +0.147 (+1.06%) | 1,790,187 |
| 7 Nov 2017 | CNY | 13.9039 | 13.9103 | 13.6282 | 13.8462 | 13.8462 | +0.006 (+0.05%) | 1,275,463 |
| 6 Nov 2017 | CNY | 13.5 | 13.9103 | 13.5 | 13.8397 | 13.8397 | +0.474 (+3.55%) | 1,494,976 |
| 3 Nov 2017 | CNY | 13.4744 | 13.718 | 13.359 | 13.3654 | 13.3654 | -0.109 (-0.81%) | 967,825 |
| 2 Nov 2017 | CNY | 13.8333 | 13.8333 | 13.4039 | 13.4744 | 13.4744 | -0.301 (-2.19%) | 1,258,868 |
| 1 Nov 2017 | CNY | 13.8141 | 13.9615 | 13.6667 | 13.7756 | 13.7756 | +0.058 (+0.42%) | 1,141,140 |
| 31 Oct 2017 | CNY | 13.5256 | 13.859 | 13.4615 | 13.718 | 13.718 | +0.192 (+1.42%) | 901,528 |
| 30 Oct 2017 | CNY | 14.2949 | 14.468 | 13.5256 | 13.5256 | 13.5256 | -0.981 (-6.76%) | 1,996,878 |
| 27 Oct 2017 | CNY | 14.6346 | 14.7308 | 14.4039 | 14.5064 | 14.5064 | -0.128 (-0.88%) | 1,232,790 |
| 26 Oct 2017 | CNY | 14.4615 | 14.7051 | 14.4039 | 14.6346 | 14.6346 | +0.16 (+1.11%) | 1,785,732 |
| 25 Oct 2017 | CNY | 14.141 | 14.5897 | 14.141 | 14.4744 | 14.4744 | +0.231 (+1.62%) | 1,718,652 |
| 24 Oct 2017 | CNY | 14.4231 | 14.4231 | 13.968 | 14.2436 | 14.2436 | -0.211 (-1.46%) | 1,243,242 |
| 23 Oct 2017 | CNY | 14.2949 | 14.6026 | 14.1218 | 14.4551 | 14.4551 | +0.083 (+0.58%) | 956,312 |
| 20 Oct 2017 | CNY | 14.1218 | 14.391 | 14.0385 | 14.3718 | 14.3718 | +0.186 (+1.31%) | 731,786 |
| 19 Oct 2017 | CNY | 14.359 | 14.5449 | 13.8462 | 14.1859 | 14.1859 | -0.237 (-1.64%) | 1,257,116 |
| 18 Oct 2017 | CNY | 14.8718 | 15.0577 | 14.2949 | 14.4231 | 14.4231 | -0.474 (-3.18%) | 1,695,720 |
| 17 Oct 2017 | CNY | 14.5449 | 15.2372 | 14.4295 | 14.8974 | 14.8974 | +0.372 (+2.56%) | 2,107,873 |
| 16 Oct 2017 | CNY | 15.3269 | 15.3718 | 14.4551 | 14.5256 | 14.5256 | -0.801 (-5.23%) | 2,611,820 |
| 13 Oct 2017 | CNY | 15.0128 | 15.5641 | 14.9423 | 15.3269 | 15.3269 | +0.327 (+2.18%) | 2,401,230 |
| 12 Oct 2017 | CNY | 15.109 | 15.2436 | 14.8077 | 15 | 15 | -0.109 (-0.72%) | 1,862,484 |
| 11 Oct 2017 | CNY | 15.4615 | 15.6667 | 15.0962 | 15.109 | 15.109 | -0.417 (-2.68%) | 2,872,382 |
