| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 11.65 | 11.75 | 11.43 | 11.51 | 11.51 | -0.24 (-2.04%) | 8,307,869 |
| 29 Nov 2017 | CNY | 11.48 | 11.84 | 11.4 | 11.75 | 11.75 | +0.25 (+2.17%) | 13,431,548 |
| 28 Nov 2017 | CNY | 11.19 | 11.58 | 11.16 | 11.5 | 11.5 | +0.18 (+1.59%) | 9,724,865 |
| 27 Nov 2017 | CNY | 11.7 | 11.84 | 11 | 11.32 | 11.32 | -0.54 (-4.55%) | 14,267,206 |
| 24 Nov 2017 | CNY | 10.91 | 12.09 | 10.83 | 11.86 | 11.86 | +0.87 (+7.92%) | 22,085,131 |
| 23 Nov 2017 | CNY | 11.25 | 11.35 | 10.98 | 10.99 | 10.99 | -0.26 (-2.31%) | 7,602,059 |
| 22 Nov 2017 | CNY | 11.32 | 11.47 | 11.22 | 11.25 | 11.25 | -0.07 (-0.62%) | 7,842,968 |
| 21 Nov 2017 | CNY | 11.35 | 11.39 | 11.17 | 11.32 | 11.32 | -0.02 (-0.18%) | 6,975,109 |
| 20 Nov 2017 | CNY | 11.09 | 11.38 | 10.88 | 11.34 | 11.34 | +0.26 (+2.35%) | 9,611,447 |
| 17 Nov 2017 | CNY | 11.65 | 11.78 | 11 | 11.08 | 11.08 | -0.52 (-4.48%) | 14,060,115 |
| 16 Nov 2017 | CNY | 11.97 | 12 | 11.53 | 11.6 | 11.6 | -0.4 (-3.33%) | 10,991,102 |
| 15 Nov 2017 | CNY | 12.39 | 12.44 | 11.96 | 12 | 12 | -0.5 (-4%) | 15,230,176 |
| 14 Nov 2017 | CNY | 12.47 | 12.63 | 12.13 | 12.5 | 12.5 | +0.03 (+0.24%) | 14,821,131 |
| 13 Nov 2017 | CNY | 12.44 | 12.57 | 12.36 | 12.47 | 12.47 | -0.05 (-0.40%) | 8,408,063 |
| 10 Nov 2017 | CNY | 12.65 | 12.69 | 12.46 | 12.52 | 12.52 | -0.18 (-1.42%) | 10,545,820 |
| 9 Nov 2017 | CNY | 12.7 | 12.78 | 12.51 | 12.7 | 12.7 | -0.03 (-0.24%) | 10,334,705 |
| 8 Nov 2017 | CNY | 12.51 | 12.84 | 12.45 | 12.73 | 12.73 | +0.22 (+1.76%) | 15,227,640 |
| 7 Nov 2017 | CNY | 12.6 | 12.66 | 12.43 | 12.51 | 12.51 | -0.03 (-0.24%) | 9,332,001 |
| 6 Nov 2017 | CNY | 12.52 | 12.55 | 12.33 | 12.54 | 12.54 | +0.11 (+0.88%) | 8,726,805 |
| 3 Nov 2017 | CNY | 12.69 | 12.92 | 12.3 | 12.43 | 12.43 | -0.28 (-2.20%) | 12,155,010 |
| 2 Nov 2017 | CNY | 12.72 | 13.06 | 12.66 | 12.71 | 12.71 | +0.01 (+0.08%) | 12,280,042 |
| 1 Nov 2017 | CNY | 12.69 | 12.92 | 12.63 | 12.7 | 12.7 | +0.01 (+0.08%) | 9,704,056 |
| 31 Oct 2017 | CNY | 12.49 | 12.72 | 12.45 | 12.69 | 12.69 | +0.25 (+2.01%) | 12,797,919 |
| 30 Oct 2017 | CNY | 13.41 | 13.43 | 12.2 | 12.44 | 12.44 | -1.12 (-8.26%) | 24,941,113 |
| 27 Oct 2017 | CNY | 13.9 | 14.06 | 13.52 | 13.56 | 13.56 | -0.42 (-3.00%) | 14,856,701 |
| 26 Oct 2017 | CNY | 13.89 | 14.1 | 13.76 | 13.98 | 13.98 | -0.01 (-0.07%) | 14,145,865 |
| 25 Oct 2017 | CNY | 14.3 | 14.32 | 13.93 | 13.99 | 13.99 | -0.3 (-2.10%) | 14,762,364 |
| 24 Oct 2017 | CNY | 14.27 | 14.45 | 14.03 | 14.29 | 14.29 | -0.02 (-0.14%) | 15,294,359 |
| 23 Oct 2017 | CNY | 14.34 | 14.34 | 14.07 | 14.31 | 14.31 | -0.13 (-0.90%) | 14,975,817 |
| 20 Oct 2017 | CNY | 13.76 | 14.45 | 13.72 | 14.44 | 14.44 | +0.54 (+3.88%) | 24,832,845 |
