| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 11.11 | 11.16 | 11 | 11.05 | 5.6378 | -0.08 (-0.72%) | 8,321,458 |
| 7 Nov 2017 | CNY | 11.12 | 11.18 | 11.02 | 11.13 | 5.6786 | -0.03 (-0.27%) | 5,871,755 |
| 6 Nov 2017 | CNY | 10.93 | 11.18 | 10.93 | 11.16 | 5.6939 | +0.25 (+2.29%) | 6,089,800 |
| 3 Nov 2017 | CNY | 10.92 | 11.03 | 10.8 | 10.91 | 5.5663 | -0.19 (-1.71%) | 7,594,613 |
| 2 Nov 2017 | CNY | 11.15 | 11.17 | 10.91 | 11.1 | 5.6633 | -0.04 (-0.36%) | 7,688,100 |
| 1 Nov 2017 | CNY | 11.32 | 11.35 | 11.13 | 11.14 | 5.6837 | -0.22 (-1.94%) | 8,125,620 |
| 31 Oct 2017 | CNY | 11.02 | 11.37 | 11.02 | 11.36 | 5.7959 | +0.27 (+2.43%) | 10,296,725 |
| 30 Oct 2017 | CNY | 11.21 | 11.37 | 10.85 | 11.09 | 5.6582 | -0.29 (-2.55%) | 15,089,740 |
| 27 Oct 2017 | CNY | 11.75 | 11.75 | 11.3 | 11.38 | 5.8061 | -0.68 (-5.64%) | 28,843,899 |
| 26 Oct 2017 | CNY | 12.5 | 12.73 | 11.98 | 12.06 | 6.1531 | -0.17 (-1.39%) | 67,800,486 |
| 25 Oct 2017 | CNY | 11.79 | 12.26 | 11.68 | 12.23 | 6.2398 | +0.51 (+4.35%) | 23,867,316 |
| 24 Oct 2017 | CNY | 11.73 | 11.79 | 11.43 | 11.72 | 5.9796 | +0.19 (+1.65%) | 11,539,366 |
| 23 Oct 2017 | CNY | 11.15 | 11.56 | 11.1 | 11.53 | 5.8827 | +0.33 (+2.95%) | 10,285,070 |
| 20 Oct 2017 | CNY | 10.85 | 11.23 | 10.84 | 11.2 | 5.7143 | +0.37 (+3.42%) | 6,994,320 |
| 19 Oct 2017 | CNY | 11.11 | 11.18 | 10.74 | 10.83 | 5.5255 | -0.34 (-3.04%) | 10,644,540 |
| 18 Oct 2017 | CNY | 11.68 | 11.7 | 11.15 | 11.17 | 5.699 | -0.48 (-4.12%) | 10,198,900 |
| 17 Oct 2017 | CNY | 11.59 | 11.73 | 11.55 | 11.65 | 5.9439 | +0.01 (+0.09%) | 6,127,192 |
| 16 Oct 2017 | CNY | 11.93 | 12.04 | 11.56 | 11.64 | 5.9388 | -0.32 (-2.68%) | 9,722,902 |
| 13 Oct 2017 | CNY | 12.05 | 12.16 | 11.92 | 11.96 | 6.102 | -0.1 (-0.83%) | 8,794,302 |
| 12 Oct 2017 | CNY | 12 | 12.08 | 11.85 | 12.06 | 6.1531 | +0.04 (+0.33%) | 11,945,129 |
| 11 Oct 2017 | CNY | 11.73 | 12.12 | 11.71 | 12.02 | 6.1327 | +0.25 (+2.12%) | 18,074,146 |
| 10 Oct 2017 | CNY | 11.59 | 11.8 | 11.53 | 11.77 | 6.0051 | +0.16 (+1.38%) | 7,248,771 |
| 9 Oct 2017 | CNY | 11.73 | 11.73 | 11.59 | 11.61 | 5.9235 | +0.06 (+0.52%) | 4,829,300 |
| 29 Sep 2017 | CNY | 11.49 | 11.63 | 11.49 | 11.55 | 5.8929 | +0.07 (+0.61%) | 4,805,846 |
| 28 Sep 2017 | CNY | 11.63 | 11.72 | 11.47 | 11.48 | 5.8571 | -0.2 (-1.71%) | 8,573,590 |
| 27 Sep 2017 | CNY | 11.8 | 11.88 | 11.65 | 11.68 | 5.9592 | -0.09 (-0.76%) | 6,712,475 |
| 26 Sep 2017 | CNY | 11.62 | 11.88 | 11.52 | 11.77 | 6.0051 | +0.19 (+1.64%) | 7,648,095 |
| 25 Sep 2017 | CNY | 11.67 | 11.84 | 11.53 | 11.58 | 5.9082 | -0.16 (-1.36%) | 6,529,000 |
| 22 Sep 2017 | CNY | 11.88 | 11.88 | 11.71 | 11.74 | 5.9898 | -0.19 (-1.59%) | 10,150,845 |
| 21 Sep 2017 | CNY | 12.25 | 12.43 | 11.92 | 11.93 | 6.0867 | -0.32 (-2.61%) | 16,550,245 |
