| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 11.1 | 11.35 | 11.03 | 11.25 | 11.25 | +0.09 (+0.81%) | 32,481,232 |
| 15 Nov 2017 | CNY | 11.22 | 11.27 | 10.94 | 11.16 | 11.16 | -0.03 (-0.27%) | 30,940,869 |
| 14 Nov 2017 | CNY | 10.93 | 11.37 | 10.9 | 11.19 | 11.19 | +0.3 (+2.75%) | 56,645,703 |
| 13 Nov 2017 | CNY | 10.65 | 10.96 | 10.62 | 10.89 | 10.89 | +0.14 (+1.30%) | 23,916,178 |
| 10 Nov 2017 | CNY | 11.03 | 11.03 | 10.73 | 10.75 | 10.75 | -0.3 (-2.71%) | 29,534,053 |
| 9 Nov 2017 | CNY | 10.95 | 11.2 | 10.9 | 11.05 | 11.05 | +0.03 (+0.27%) | 19,835,170 |
| 8 Nov 2017 | CNY | 11.23 | 11.23 | 10.96 | 11.02 | 11.02 | -0.18 (-1.61%) | 26,496,822 |
| 7 Nov 2017 | CNY | 11.01 | 11.29 | 10.91 | 11.2 | 11.2 | +0.21 (+1.91%) | 33,685,944 |
| 6 Nov 2017 | CNY | 11.06 | 11.15 | 10.57 | 10.99 | 10.99 | -0.09 (-0.81%) | 34,837,306 |
| 3 Nov 2017 | CNY | 11.13 | 11.27 | 10.97 | 11.08 | 11.08 | -0.1 (-0.89%) | 29,329,823 |
| 2 Nov 2017 | CNY | 11.85 | 11.85 | 11.15 | 11.18 | 11.18 | -0.71 (-5.97%) | 46,075,920 |
| 1 Nov 2017 | CNY | 11.86 | 12.02 | 11.72 | 11.89 | 11.89 | -0.04 (-0.34%) | 34,002,109 |
| 31 Oct 2017 | CNY | 11.97 | 12 | 11.55 | 11.93 | 11.93 | +0.01 (+0.08%) | 42,513,720 |
| 30 Oct 2017 | CNY | 12.2 | 12.35 | 11.74 | 11.92 | 11.92 | -0.23 (-1.89%) | 51,262,104 |
| 27 Oct 2017 | CNY | 12.44 | 12.61 | 12.08 | 12.15 | 12.15 | -0.31 (-2.49%) | 45,559,718 |
| 26 Oct 2017 | CNY | 12.64 | 12.79 | 12.32 | 12.46 | 12.46 | -0.18 (-1.42%) | 47,129,468 |
| 25 Oct 2017 | CNY | 12.46 | 12.84 | 12.4 | 12.64 | 12.64 | +0.09 (+0.72%) | 58,743,014 |
| 24 Oct 2017 | CNY | 12.11 | 12.94 | 11.99 | 12.55 | 12.55 | +0.43 (+3.55%) | 78,762,878 |
| 23 Oct 2017 | CNY | 11.93 | 12.25 | 11.85 | 12.12 | 12.12 | +0.08 (+0.66%) | 67,472,888 |
| 20 Oct 2017 | CNY | 11.03 | 12.17 | 10.8 | 12.04 | 12.04 | +0.9 (+8.08%) | 79,609,940 |
| 19 Oct 2017 | CNY | 11.31 | 11.76 | 11.13 | 11.14 | 11.14 | -0.09 (-0.80%) | 59,569,081 |
| 18 Oct 2017 | CNY | 11.19 | 11.24 | 10.96 | 11.23 | 11.23 | +0.1 (+0.90%) | 35,623,445 |
| 17 Oct 2017 | CNY | 10.77 | 11.27 | 10.74 | 11.13 | 11.13 | +0.46 (+4.31%) | 51,926,478 |
| 16 Oct 2017 | CNY | 10.95 | 11.02 | 10.64 | 10.67 | 10.67 | -0.24 (-2.20%) | 18,378,806 |
| 13 Oct 2017 | CNY | 10.77 | 10.94 | 10.63 | 10.91 | 10.91 | +0.12 (+1.11%) | 17,112,644 |
| 12 Oct 2017 | CNY | 10.79 | 11.01 | 10.65 | 10.79 | 10.79 | -0.04 (-0.37%) | 15,831,875 |
| 11 Oct 2017 | CNY | 11.04 | 11.05 | 10.79 | 10.83 | 10.83 | -0.27 (-2.43%) | 24,906,252 |
| 10 Oct 2017 | CNY | 11.21 | 11.32 | 10.98 | 11.1 | 11.1 | +0.28 (+2.59%) | 38,204,919 |
| 9 Oct 2017 | CNY | 10.78 | 10.84 | 10.53 | 10.82 | 10.82 | +0.25 (+2.37%) | 18,476,266 |
| 29 Sep 2017 | CNY | 10.56 | 10.8 | 10.43 | 10.57 | 10.57 | -0.11 (-1.03%) | 16,799,647 |
