| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 12.59 | 12.65 | 12.2 | 12.47 | 12.47 | -0.15 (-1.19%) | 3,899,910 |
| 13 Nov 2017 | CNY | 12.98 | 13.08 | 12.6 | 12.62 | 12.62 | -0.28 (-2.17%) | 3,715,400 |
| 10 Nov 2017 | CNY | 12.86 | 13.18 | 12.86 | 12.9 | 12.9 | -0.02 (-0.15%) | 3,231,215 |
| 9 Nov 2017 | CNY | 13.19 | 13.19 | 12.77 | 12.92 | 12.92 | -0.3 (-2.27%) | 4,681,279 |
| 8 Nov 2017 | CNY | 13.5 | 13.51 | 13.2 | 13.22 | 13.22 | -0.19 (-1.42%) | 4,593,184 |
| 7 Nov 2017 | CNY | 13.5 | 13.69 | 13.35 | 13.41 | 13.41 | -0.29 (-2.12%) | 4,603,707 |
| 6 Nov 2017 | CNY | 13.6 | 13.88 | 12.92 | 13.7 | 13.7 | +0.14 (+1.03%) | 6,865,371 |
| 3 Nov 2017 | CNY | 13.9 | 14.29 | 13.51 | 13.56 | 13.56 | -0.92 (-6.35%) | 8,029,540 |
| 2 Nov 2017 | CNY | 13.66 | 15 | 13.47 | 14.48 | 14.48 | +0.49 (+3.50%) | 13,525,799 |
| 1 Nov 2017 | CNY | 14.74 | 14.74 | 13.43 | 13.99 | 13.99 | +0.56 (+4.17%) | 13,786,297 |
| 16 Aug 2017 | CNY | 13.42 | 13.49 | 13.11 | 13.43 | 13.43 | +0.01 (+0.07%) | 8,119,439 |
| 15 Aug 2017 | CNY | 12.61 | 13.8 | 12.6 | 13.42 | 13.42 | +0.84 (+6.68%) | 13,500,955 |
| 14 Aug 2017 | CNY | 12.28 | 12.68 | 12.28 | 12.58 | 12.58 | +0.31 (+2.53%) | 3,990,539 |
| 11 Aug 2017 | CNY | 12.38 | 12.53 | 12.16 | 12.27 | 12.27 | -0.15 (-1.21%) | 3,000,188 |
| 10 Aug 2017 | CNY | 12.7 | 12.73 | 12.3 | 12.42 | 12.42 | -0.27 (-2.13%) | 4,332,600 |
| 9 Aug 2017 | CNY | 12.79 | 12.98 | 12.52 | 12.69 | 12.69 | -0.11 (-0.86%) | 5,519,798 |
| 8 Aug 2017 | CNY | 12.32 | 12.88 | 12.26 | 12.8 | 12.8 | +0.41 (+3.31%) | 5,240,061 |
| 7 Aug 2017 | CNY | 12.33 | 12.48 | 12.2 | 12.39 | 12.39 | -0.01 (-0.08%) | 3,044,731 |
| 4 Aug 2017 | CNY | 12.61 | 12.74 | 12.34 | 12.4 | 12.4 | -0.24 (-1.90%) | 4,681,452 |
| 3 Aug 2017 | CNY | 12.34 | 12.84 | 12.34 | 12.64 | 12.64 | +0.15 (+1.20%) | 6,262,510 |
| 2 Aug 2017 | CNY | 13.19 | 13.25 | 12.2 | 12.49 | 12.49 | -0.69 (-5.24%) | 10,299,678 |
| 1 Aug 2017 | CNY | 13.3 | 13.46 | 13.03 | 13.18 | 13.18 | -0.14 (-1.05%) | 7,059,006 |
| 31 Jul 2017 | CNY | 13.56 | 13.8 | 13.16 | 13.32 | 13.32 | -0.87 (-6.13%) | 10,694,669 |
| 28 Jul 2017 | CNY | 14.75 | 15.1 | 14.1 | 14.19 | 14.19 | +8.347 (+142.85%) | 4,261,237 |
| 28 Jul 2017 |
|
|||||||
| 27 Jul 2017 | CNY | 14.42 | 15 | 14.412 | 14.608 | 14.608 | +0.172 (+1.19%) | 10,226,347 |
| 26 Jul 2017 | CNY | 14.352 | 14.444 | 14.112 | 14.436 | 14.436 | +0.124 (+0.87%) | 4,979,100 |
| 25 Jul 2017 | CNY | 14.364 | 14.7 | 14.004 | 14.312 | 14.312 | -0.24 (-1.65%) | 7,430,575 |
| 24 Jul 2017 | CNY | 15.116 | 15.316 | 14.4 | 14.552 | 14.552 | -0.316 (-2.13%) | 7,730,252 |
| 21 Jul 2017 | CNY | 15.052 | 15.196 | 14.844 | 14.868 | 14.868 | -0.376 (-2.47%) | 5,080,072 |
| 20 Jul 2017 | CNY | 14.4 | 15.488 | 14.32 | 15.244 | 15.244 | -0.156 (-1.01%) | 10,011,077 |
