| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | CNY | 12.4077 | 12.4539 | 11.9308 | 11.9462 | 11.9462 | -0.515 (-4.14%) | 7,370,425 |
| 14 Nov 2017 | CNY | 12.8769 | 12.8923 | 12.3846 | 12.4615 | 12.4615 | -0.477 (-3.69%) | 8,886,451 |
| 13 Nov 2017 | CNY | 13.0539 | 13.1692 | 12.8692 | 12.9385 | 12.9385 | -0.061 (-0.47%) | 6,175,711 |
| 10 Nov 2017 | CNY | 13.1231 | 13.2308 | 12.9615 | 13 | 13 | -0.238 (-1.80%) | 7,454,899 |
| 9 Nov 2017 | CNY | 13.4308 | 13.4385 | 13.0077 | 13.2385 | 13.2385 | -0.1 (-0.75%) | 10,349,625 |
| 8 Nov 2017 | CNY | 12.7692 | 13.4615 | 12.7615 | 13.3385 | 13.3385 | +0.585 (+4.58%) | 17,931,977 |
| 7 Nov 2017 | CNY | 12.8846 | 12.9231 | 12.6231 | 12.7539 | 12.7539 | -0.177 (-1.37%) | 7,926,902 |
| 6 Nov 2017 | CNY | 12.9231 | 13.0231 | 12.6923 | 12.9308 | 12.9308 | +0.077 (+0.60%) | 6,633,069 |
| 3 Nov 2017 | CNY | 13.0769 | 13.1769 | 12.7846 | 12.8539 | 12.8539 | -0.415 (-3.13%) | 10,014,616 |
| 2 Nov 2017 | CNY | 12.7615 | 13.6846 | 12.4615 | 13.2692 | 13.2692 | +0.423 (+3.29%) | 19,657,426 |
| 1 Nov 2017 | CNY | 12.7615 | 13.0769 | 12.7154 | 12.8462 | 12.8462 | +0.069 (+0.54%) | 11,115,841 |
| 31 Oct 2017 | CNY | 12.6154 | 12.8846 | 12.5539 | 12.7769 | 12.7769 | +0.2 (+1.59%) | 10,172,830 |
| 30 Oct 2017 | CNY | 13.4769 | 13.6154 | 12.4923 | 12.5769 | 12.5769 | -1.085 (-7.94%) | 16,039,055 |
| 27 Oct 2017 | CNY | 13.9615 | 14.2692 | 13.6154 | 13.6615 | 13.6615 | -0.423 (-3.00%) | 13,276,081 |
| 26 Oct 2017 | CNY | 14.6308 | 14.6539 | 14 | 14.0846 | 14.0846 | -0.762 (-5.13%) | 19,601,166 |
| 25 Oct 2017 | CNY | 14.2615 | 15.1539 | 14.2615 | 14.8462 | 14.8462 | +0.185 (+1.26%) | 22,315,150 |
| 24 Oct 2017 | CNY | 16.0692 | 16.2308 | 14.5231 | 14.6615 | 14.6615 | -1.277 (-8.01%) | 32,393,160 |
| 23 Oct 2017 | CNY | 16.4385 | 16.5231 | 15.6923 | 15.9385 | 15.9385 | -1.462 (-8.40%) | 38,480,057 |
| 20 Oct 2017 | CNY | 18.3385 | 18.3385 | 17 | 17.4 | 17.4 | +0.731 (+4.38%) | 53,379,077 |
| 19 Oct 2017 | CNY | 16.6692 | 16.6692 | 16.6692 | 16.6692 | 16.6692 | +1.515 (+10.00%) | 543,414 |
| 18 Oct 2017 | CNY | 15.1539 | 15.1539 | 15.1539 | 15.1539 | 15.1539 | +1.377 (+9.99%) | 550,422 |
| 17 Oct 2017 | CNY | 13.7769 | 13.7769 | 13.7769 | 13.7769 | 13.7769 | +2.392 (+21.01%) | 459,721 |
| 13 Oct 2017 | CNY | 11.3846 | 11.3846 | 11.3846 | 11.3846 | 11.3846 | +1.038 (+10.04%) | 320,330 |
| 12 Oct 2017 | CNY | 10.3462 | 10.3462 | 10.3462 | 10.3462 | 10.3462 | +0.939 (+9.98%) | 94,409 |
| 11 Oct 2017 | CNY | 9.4077 | 9.4077 | 9.4077 | 9.4077 | 9.4077 | +0.854 (+9.98%) | 171,563 |
| 10 Oct 2017 | CNY | 8.5539 | 8.5539 | 8.5539 | 8.5539 | 8.5539 | +0.777 (+9.99%) | 93,791 |
| 9 Oct 2017 | CNY | 7.7769 | 7.7769 | 7.7769 | 7.7769 | 7.7769 | +0.708 (+10.01%) | 31,730 |
| 29 Sep 2017 | CNY | 7.0692 | 7.0692 | 7.0692 | 7.0692 | 7.0692 | +0.646 (+10.06%) | 25,573 |
| 28 Sep 2017 | CNY | 6.4231 | 6.4231 | 6.4231 | 6.4231 | 6.4231 | +0.585 (+10.01%) | 18,441 |
| 27 Sep 2017 | CNY | 5.8385 | 5.8385 | 5.8385 | 5.8385 | 5.8385 | +0.531 (+10.00%) | 4,940 |
