| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | CNY | 12.28 | 12.35 | 12.23 | 12.26 | 12.26 | -0.02 (-0.16%) | 3,341,210 |
| 9 Nov 2017 | CNY | 12.33 | 12.35 | 12.22 | 12.28 | 12.28 | -0.06 (-0.49%) | 3,348,932 |
| 8 Nov 2017 | CNY | 12.32 | 12.42 | 12.28 | 12.34 | 12.34 | +0.02 (+0.16%) | 3,600,150 |
| 7 Nov 2017 | CNY | 12.35 | 12.35 | 12.24 | 12.32 | 12.32 | -0.02 (-0.16%) | 2,933,986 |
| 6 Nov 2017 | CNY | 12.25 | 12.35 | 12.14 | 12.34 | 12.34 | +0.18 (+1.48%) | 3,404,114 |
| 3 Nov 2017 | CNY | 12.09 | 12.2 | 12.09 | 12.16 | 12.16 | +0.04 (+0.33%) | 3,468,718 |
| 2 Nov 2017 | CNY | 12.22 | 12.27 | 12.05 | 12.12 | 12.12 | -0.13 (-1.06%) | 4,848,099 |
| 1 Nov 2017 | CNY | 12.3 | 12.36 | 12.22 | 12.25 | 12.25 | -0.04 (-0.33%) | 4,314,668 |
| 31 Oct 2017 | CNY | 12.21 | 12.32 | 12.21 | 12.29 | 12.29 | +0.1 (+0.82%) | 3,896,700 |
| 30 Oct 2017 | CNY | 12.67 | 12.73 | 12.13 | 12.19 | 12.19 | -0.56 (-4.39%) | 9,862,598 |
| 27 Oct 2017 | CNY | 12.91 | 12.93 | 12.71 | 12.75 | 12.75 | -0.19 (-1.47%) | 7,349,772 |
| 26 Oct 2017 | CNY | 13.03 | 13.04 | 12.85 | 12.94 | 12.94 | -0.16 (-1.22%) | 8,179,119 |
| 25 Oct 2017 | CNY | 12.95 | 13.17 | 12.89 | 13.1 | 13.1 | +0.09 (+0.69%) | 8,949,239 |
| 24 Oct 2017 | CNY | 13.22 | 13.29 | 12.8 | 13.01 | 13.01 | -0.31 (-2.33%) | 14,252,086 |
| 23 Oct 2017 | CNY | 13.22 | 13.42 | 13.2 | 13.32 | 13.32 | -0.09 (-0.67%) | 13,979,725 |
| 20 Oct 2017 | CNY | 13.03 | 13.5 | 12.94 | 13.41 | 13.41 | +0.44 (+3.39%) | 25,884,974 |
| 19 Oct 2017 | CNY | 12.71 | 13.17 | 12.65 | 12.97 | 12.97 | +0.23 (+1.81%) | 18,981,808 |
| 18 Oct 2017 | CNY | 12.83 | 12.96 | 12.63 | 12.74 | 12.74 | -0.16 (-1.24%) | 9,597,620 |
| 17 Oct 2017 | CNY | 12.39 | 13.12 | 12.36 | 12.9 | 12.9 | +0.41 (+3.28%) | 15,746,328 |
| 16 Oct 2017 | CNY | 12.84 | 12.86 | 12.47 | 12.49 | 12.49 | -0.36 (-2.80%) | 7,143,342 |
| 13 Oct 2017 | CNY | 12.68 | 12.92 | 12.61 | 12.85 | 12.85 | +0.15 (+1.18%) | 8,155,019 |
| 12 Oct 2017 | CNY | 12.65 | 12.85 | 12.59 | 12.7 | 12.7 | +0.13 (+1.03%) | 7,700,752 |
| 11 Oct 2017 | CNY | 12.66 | 12.71 | 12.53 | 12.57 | 12.57 | -0.12 (-0.95%) | 4,746,768 |
| 10 Oct 2017 | CNY | 12.4 | 12.78 | 12.37 | 12.69 | 12.69 | +0.29 (+2.34%) | 7,411,845 |
| 9 Oct 2017 | CNY | 12.43 | 12.47 | 12.33 | 12.4 | 12.4 | +0.09 (+0.73%) | 3,249,355 |
| 29 Sep 2017 | CNY | 12.3 | 12.35 | 12.27 | 12.31 | 12.31 | +0.07 (+0.57%) | 3,164,792 |
| 28 Sep 2017 | CNY | 12.38 | 12.42 | 12.22 | 12.24 | 12.24 | -0.14 (-1.13%) | 4,400,895 |
| 27 Sep 2017 | CNY | 12.34 | 12.5 | 12.32 | 12.38 | 12.38 | +0.02 (+0.16%) | 4,078,988 |
| 26 Sep 2017 | CNY | 12.83 | 12.87 | 12.32 | 12.36 | 12.36 | -0.47 (-3.66%) | 10,206,872 |
| 25 Sep 2017 | CNY | 12.9 | 13.05 | 12.78 | 12.83 | 12.83 | -0.1 (-0.77%) | 8,903,489 |
