| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 12.1071 | 12.3071 | 12.0143 | 12.0929 | 12.0929 | -0.1 (-0.82%) | 4,162,512 |
| 29 Nov 2017 | CNY | 12.4 | 12.4214 | 12.0429 | 12.1929 | 12.1929 | -0.307 (-2.46%) | 6,313,839 |
| 28 Nov 2017 | CNY | 12.15 | 12.5571 | 12.0929 | 12.5 | 12.5 | +0.314 (+2.58%) | 7,799,848 |
| 27 Nov 2017 | CNY | 11.9286 | 12.2714 | 11.5786 | 12.1857 | 12.1857 | +0.3 (+2.52%) | 6,056,526 |
| 24 Nov 2017 | CNY | 11.85 | 12.0714 | 11.8071 | 11.8857 | 11.8857 | +0.007 (+0.06%) | 3,555,115 |
| 23 Nov 2017 | CNY | 12.1429 | 12.2714 | 11.8571 | 11.8786 | 11.8786 | -0.286 (-2.35%) | 4,787,668 |
| 22 Nov 2017 | CNY | 12.0571 | 12.3714 | 11.9857 | 12.1643 | 12.1643 | -0.021 (-0.18%) | 4,855,874 |
| 21 Nov 2017 | CNY | 12.6071 | 12.6571 | 11.9714 | 12.1857 | 12.1857 | -0.357 (-2.85%) | 7,300,251 |
| 20 Nov 2017 | CNY | 12.2857 | 12.6643 | 12.0571 | 12.5429 | 12.5429 | +0.193 (+1.56%) | 5,584,804 |
| 17 Nov 2017 | CNY | 13.2143 | 13.3286 | 12.1429 | 12.35 | 12.35 | -0.893 (-6.74%) | 7,773,620 |
| 16 Nov 2017 | CNY | 13.5286 | 13.6357 | 13.2214 | 13.2429 | 13.2429 | -0.264 (-1.96%) | 5,554,991 |
| 15 Nov 2017 | CNY | 13.9286 | 13.9857 | 13.4643 | 13.5071 | 13.5071 | -0.493 (-3.52%) | 7,015,559 |
| 14 Nov 2017 | CNY | 14.4429 | 14.5643 | 13.9286 | 14 | 14 | -0.55 (-3.78%) | 8,806,847 |
| 13 Nov 2017 | CNY | 14.4714 | 14.8357 | 14.3429 | 14.55 | 14.55 | 0.0 (0.0%) | 7,652,724 |
| 10 Nov 2017 | CNY | 14.4714 | 14.8357 | 14.3929 | 14.55 | 14.55 | +0.057 (+0.39%) | 8,056,111 |
| 9 Nov 2017 | CNY | 14.5714 | 14.6714 | 14.3571 | 14.4929 | 14.4929 | -0.214 (-1.46%) | 7,492,121 |
| 8 Nov 2017 | CNY | 14.1143 | 15.2 | 14.0786 | 14.7071 | 14.7071 | +0.586 (+4.15%) | 14,168,565 |
| 7 Nov 2017 | CNY | 14.25 | 14.3286 | 14.0071 | 14.1214 | 14.1214 | -0.264 (-1.84%) | 7,668,802 |
| 6 Nov 2017 | CNY | 14.2214 | 14.4 | 13.7071 | 14.3857 | 14.3857 | +0.136 (+0.95%) | 10,088,862 |
| 3 Nov 2017 | CNY | 14.8929 | 15.0286 | 14.15 | 14.25 | 14.25 | -0.793 (-5.27%) | 12,224,811 |
| 2 Nov 2017 | CNY | 14.8357 | 15.1786 | 14.7286 | 15.0429 | 15.0429 | +0.121 (+0.81%) | 8,323,771 |
| 1 Nov 2017 | CNY | 14.7714 | 15.1286 | 14.7357 | 14.9214 | 14.9214 | +0.086 (+0.58%) | 7,168,673 |
| 31 Oct 2017 | CNY | 14.7071 | 14.9786 | 14.6143 | 14.8357 | 14.8357 | +0.114 (+0.78%) | 6,900,223 |
| 30 Oct 2017 | CNY | 15.7286 | 15.8643 | 14.6286 | 14.7214 | 14.7214 | -1.429 (-8.85%) | 15,180,183 |
| 27 Oct 2017 | CNY | 16.5143 | 16.7071 | 16.0929 | 16.15 | 16.15 | -0.279 (-1.70%) | 9,525,369 |
| 26 Oct 2017 | CNY | 16.1429 | 16.5929 | 15.9357 | 16.4286 | 16.4286 | +0.193 (+1.19%) | 13,246,983 |
| 25 Oct 2017 | CNY | 16.2286 | 16.3929 | 15.9286 | 16.2357 | 16.2357 | +0.029 (+0.18%) | 10,228,433 |
| 24 Oct 2017 | CNY | 16.4571 | 16.7786 | 16.0714 | 16.2071 | 16.2071 | -0.386 (-2.33%) | 12,355,855 |
| 23 Oct 2017 | CNY | 16.6 | 16.8143 | 16.0786 | 16.5929 | 16.5929 | -0.129 (-0.77%) | 16,291,675 |
| 20 Oct 2017 | CNY | 17.9429 | 18.2786 | 16.5 | 16.7214 | 16.7214 | -1.579 (-8.63%) | 28,710,159 |
