| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 11 | 11.04 | 10.86 | 10.88 | 10.88 | -0.12 (-1.09%) | 2,359,067 |
| 24 Nov 2017 | CNY | 10.85 | 11.11 | 10.65 | 11 | 11 | +0.14 (+1.29%) | 2,897,100 |
| 23 Nov 2017 | CNY | 11.14 | 11.3 | 10.81 | 10.86 | 10.86 | -0.22 (-1.99%) | 3,801,177 |
| 22 Nov 2017 | CNY | 11.11 | 11.14 | 10.96 | 11.08 | 11.08 | -0.04 (-0.36%) | 2,759,768 |
| 21 Nov 2017 | CNY | 11.02 | 11.31 | 11 | 11.12 | 11.12 | +0.1 (+0.91%) | 2,796,811 |
| 20 Nov 2017 | CNY | 11.66 | 11.66 | 10.49 | 11.02 | 11.02 | -0.63 (-5.41%) | 5,806,050 |
| 17 Nov 2017 | CNY | 11.61 | 11.83 | 11.52 | 11.65 | 11.65 | +0.02 (+0.17%) | 4,328,382 |
| 16 Nov 2017 | CNY | 12 | 12 | 11.47 | 11.63 | 11.63 | -0.87 (-6.96%) | 9,331,053 |
| 15 Nov 2017 | CNY | 12.45 | 12.71 | 12.28 | 12.5 | 12.5 | -0.11 (-0.87%) | 2,927,873 |
| 14 Nov 2017 | CNY | 12.44 | 12.78 | 12.41 | 12.61 | 12.61 | +0.01 (+0.08%) | 2,219,113 |
| 13 Nov 2017 | CNY | 12.91 | 12.91 | 12.46 | 12.6 | 12.6 | -0.26 (-2.02%) | 2,850,243 |
| 10 Nov 2017 | CNY | 12.5 | 13.05 | 12.5 | 12.86 | 12.86 | +0.32 (+2.55%) | 5,702,864 |
| 9 Nov 2017 | CNY | 12.51 | 12.61 | 12.44 | 12.54 | 12.54 | +0.02 (+0.16%) | 1,899,511 |
| 8 Nov 2017 | CNY | 12.3 | 12.67 | 12.26 | 12.52 | 12.52 | +0.16 (+1.29%) | 4,127,802 |
| 7 Nov 2017 | CNY | 11.97 | 12.43 | 11.91 | 12.36 | 12.36 | +0.39 (+3.26%) | 3,935,978 |
| 6 Nov 2017 | CNY | 11.66 | 12.13 | 11.56 | 11.97 | 11.97 | +0.35 (+3.01%) | 3,155,462 |
| 3 Nov 2017 | CNY | 12 | 12 | 11.52 | 11.62 | 11.62 | -0.32 (-2.68%) | 3,471,797 |
| 2 Nov 2017 | CNY | 12.19 | 12.19 | 11.79 | 11.94 | 11.94 | -0.23 (-1.89%) | 3,262,438 |
| 1 Nov 2017 | CNY | 12.25 | 12.5 | 12.15 | 12.17 | 12.17 | 0.0 (0.0%) | 3,044,998 |
| 31 Oct 2017 | CNY | 12.67 | 12.89 | 12.1 | 12.17 | 12.17 | -0.56 (-4.40%) | 4,916,166 |
| 30 Oct 2017 | CNY | 12.86 | 12.99 | 12.65 | 12.73 | 12.73 | -0.22 (-1.70%) | 2,537,242 |
| 27 Oct 2017 | CNY | 13.34 | 13.43 | 12.94 | 12.95 | 12.95 | -0.39 (-2.92%) | 3,022,442 |
| 26 Oct 2017 | CNY | 13.5 | 13.56 | 13.19 | 13.34 | 13.34 | -0.12 (-0.89%) | 4,262,744 |
| 25 Oct 2017 | CNY | 13.01 | 13.56 | 12.9 | 13.46 | 13.46 | +0.45 (+3.46%) | 4,438,563 |
| 24 Oct 2017 | CNY | 12.9 | 13.09 | 12.85 | 13.01 | 13.01 | +0.02 (+0.15%) | 1,640,640 |
| 23 Oct 2017 | CNY | 12.84 | 13.04 | 12.67 | 12.99 | 12.99 | +0.14 (+1.09%) | 1,820,531 |
| 20 Oct 2017 | CNY | 12.43 | 12.95 | 12.43 | 12.85 | 12.85 | +0.02 (+0.16%) | 1,585,111 |
| 19 Oct 2017 | CNY | 13.36 | 13.42 | 12.81 | 12.83 | 12.83 | -0.58 (-4.33%) | 3,610,407 |
| 18 Oct 2017 | CNY | 13.54 | 13.63 | 13.4 | 13.41 | 13.41 | -0.23 (-1.69%) | 2,149,300 |
| 17 Oct 2017 | CNY | 13.56 | 13.75 | 13.41 | 13.64 | 13.64 | 0.0 (0.0%) | 2,053,504 |
