| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 9.71 | 9.78 | 9.58 | 9.62 | 9.62 | -0.09 (-0.93%) | 1,764,440 |
| 24 Nov 2017 | CNY | 9.79 | 9.83 | 9.63 | 9.71 | 9.71 | -0.06 (-0.61%) | 2,260,520 |
| 23 Nov 2017 | CNY | 10.02 | 10.07 | 9.73 | 9.77 | 9.77 | -0.24 (-2.40%) | 2,424,303 |
| 22 Nov 2017 | CNY | 10.08 | 10.15 | 9.97 | 10.01 | 10.01 | -0.04 (-0.40%) | 2,168,551 |
| 21 Nov 2017 | CNY | 10.2 | 10.27 | 9.9 | 10.05 | 10.05 | -0.14 (-1.37%) | 2,879,053 |
| 20 Nov 2017 | CNY | 10.41 | 10.41 | 9.85 | 10.19 | 10.19 | -0.22 (-2.11%) | 3,571,952 |
| 17 Nov 2017 | CNY | 11.15 | 11.17 | 10.38 | 10.41 | 10.41 | -0.74 (-6.64%) | 4,105,391 |
| 16 Nov 2017 | CNY | 11.11 | 11.24 | 11.11 | 11.15 | 11.15 | -0.06 (-0.54%) | 2,175,652 |
| 15 Nov 2017 | CNY | 11.28 | 11.45 | 11.2 | 11.21 | 11.21 | -0.25 (-2.18%) | 2,670,352 |
| 14 Nov 2017 | CNY | 11.75 | 11.75 | 11.4 | 11.46 | 11.46 | -0.29 (-2.47%) | 3,387,140 |
| 13 Nov 2017 | CNY | 11.6 | 11.98 | 11.6 | 11.75 | 11.75 | +0.16 (+1.38%) | 3,382,001 |
| 10 Nov 2017 | CNY | 11.66 | 11.67 | 11.55 | 11.59 | 11.59 | -0.04 (-0.34%) | 2,149,700 |
| 9 Nov 2017 | CNY | 11.62 | 11.65 | 11.55 | 11.63 | 11.63 | 0.0 (0.0%) | 2,086,903 |
| 8 Nov 2017 | CNY | 11.61 | 11.68 | 11.54 | 11.63 | 11.63 | +0.01 (+0.09%) | 2,416,300 |
| 7 Nov 2017 | CNY | 11.55 | 11.63 | 11.51 | 11.62 | 11.62 | +0.03 (+0.26%) | 1,979,000 |
| 6 Nov 2017 | CNY | 11.65 | 11.66 | 11.5 | 11.59 | 11.59 | +0.06 (+0.52%) | 1,808,700 |
| 3 Nov 2017 | CNY | 11.72 | 11.78 | 11.5 | 11.53 | 11.53 | -0.18 (-1.54%) | 2,695,876 |
| 2 Nov 2017 | CNY | 12.08 | 12.08 | 11.7 | 11.71 | 11.71 | -0.32 (-2.66%) | 3,566,726 |
| 1 Nov 2017 | CNY | 12.15 | 12.18 | 12 | 12.03 | 12.03 | -0.13 (-1.07%) | 2,389,509 |
| 31 Oct 2017 | CNY | 12.09 | 12.21 | 11.98 | 12.16 | 12.16 | +0.08 (+0.66%) | 2,327,300 |
| 30 Oct 2017 | CNY | 12.64 | 12.67 | 11.7 | 12.08 | 12.08 | -0.59 (-4.66%) | 4,650,500 |
| 27 Oct 2017 | CNY | 12.78 | 12.86 | 12.6 | 12.67 | 12.67 | -0.1 (-0.78%) | 2,609,500 |
| 26 Oct 2017 | CNY | 12.7 | 12.84 | 12.66 | 12.77 | 12.77 | +0.03 (+0.24%) | 2,627,952 |
| 25 Oct 2017 | CNY | 12.67 | 12.78 | 12.61 | 12.74 | 12.74 | +0.12 (+0.95%) | 2,646,122 |
| 24 Oct 2017 | CNY | 12.66 | 12.73 | 12.54 | 12.62 | 12.62 | -0.1 (-0.79%) | 2,249,600 |
| 23 Oct 2017 | CNY | 12.66 | 12.83 | 12.62 | 12.72 | 12.72 | +0.07 (+0.55%) | 2,382,600 |
| 20 Oct 2017 | CNY | 12.5 | 12.8 | 12.5 | 12.65 | 12.65 | +0.15 (+1.20%) | 2,400,350 |
| 19 Oct 2017 | CNY | 12.77 | 12.77 | 12.46 | 12.5 | 12.5 | -0.31 (-2.42%) | 4,493,100 |
| 18 Oct 2017 | CNY | 13 | 13.12 | 12.8 | 12.81 | 12.81 | -0.31 (-2.36%) | 5,924,875 |
| 17 Oct 2017 | CNY | 12.78 | 13.5 | 12.61 | 13.12 | 13.12 | +0.23 (+1.78%) | 9,854,100 |
