| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 11.2961 | 11.4293 | 10.8205 | 11.4102 | 11.4102 | +0.076 (+0.67%) | 8,514,021 |
| 17 Nov 2017 | CNY | 12.4614 | 12.4614 | 11.2533 | 11.3341 | 11.3341 | -1.132 (-9.08%) | 11,476,407 |
| 16 Nov 2017 | CNY | 12.8561 | 13.0369 | 12.371 | 12.4661 | 12.4661 | -0.457 (-3.53%) | 9,204,530 |
| 15 Nov 2017 | CNY | 12.918 | 12.9322 | 12.6992 | 12.9227 | 12.9227 | -0.081 (-0.62%) | 8,953,563 |
| 14 Nov 2017 | CNY | 13.5791 | 13.6504 | 12.9227 | 13.0036 | 13.0036 | -0.732 (-5.33%) | 16,785,031 |
| 13 Nov 2017 | CNY | 14.126 | 14.1593 | 13.698 | 13.736 | 13.736 | -0.304 (-2.17%) | 9,291,849 |
| 10 Nov 2017 | CNY | 14.0357 | 14.2545 | 13.9738 | 14.0404 | 14.0404 | -0.109 (-0.77%) | 11,101,071 |
| 9 Nov 2017 | CNY | 14.0309 | 14.3543 | 13.8645 | 14.1498 | 14.1498 | -0.09 (-0.63%) | 16,477,408 |
| 8 Nov 2017 | CNY | 13.5648 | 14.44 | 13.4744 | 14.2402 | 14.2402 | +0.68 (+5.02%) | 25,525,861 |
| 7 Nov 2017 | CNY | 13.6029 | 13.7788 | 13.1653 | 13.5601 | 13.5601 | -0.204 (-1.49%) | 14,774,921 |
| 6 Nov 2017 | CNY | 13.9834 | 14.0547 | 13.6314 | 13.7646 | 13.7646 | +0.024 (+0.17%) | 10,130,303 |
| 3 Nov 2017 | CNY | 13.6885 | 14.0309 | 13.5933 | 13.7408 | 13.7408 | -0.105 (-0.76%) | 10,872,990 |
| 2 Nov 2017 | CNY | 13.5553 | 14.0262 | 13.3318 | 13.8454 | 13.8454 | +0.242 (+1.78%) | 16,757,717 |
| 1 Nov 2017 | CNY | 13.3746 | 13.8835 | 13.3746 | 13.6029 | 13.6029 | +0.124 (+0.92%) | 13,607,516 |
| 31 Oct 2017 | CNY | 13.2557 | 13.5553 | 13.1367 | 13.4792 | 13.4792 | +0.29 (+2.20%) | 12,662,110 |
| 30 Oct 2017 | CNY | 14.2545 | 14.2545 | 13.0892 | 13.1891 | 13.1891 | -1.232 (-8.54%) | 19,947,075 |
| 27 Oct 2017 | CNY | 14.7586 | 14.9774 | 14.3972 | 14.4209 | 14.4209 | -0.59 (-3.93%) | 18,482,907 |
| 26 Oct 2017 | CNY | 14.7444 | 15.1962 | 14.2259 | 15.0107 | 15.0107 | +0.062 (+0.41%) | 28,649,230 |
| 25 Oct 2017 | CNY | 15.0678 | 15.4293 | 14.7872 | 14.9489 | 14.9489 | +0.133 (+0.90%) | 22,314,768 |
| 24 Oct 2017 | CNY | 16.1284 | 16.2568 | 14.6635 | 14.8157 | 14.8157 | -1.46 (-8.97%) | 31,370,315 |
| 23 Oct 2017 | CNY | 16.5612 | 16.956 | 16.1046 | 16.2759 | 16.2759 | -0.923 (-5.36%) | 34,464,127 |
| 20 Oct 2017 | CNY | 17.893 | 18.8918 | 17.0274 | 17.1986 | 17.1986 | -0.97 (-5.34%) | 44,675,276 |
| 19 Oct 2017 | CNY | 16.7182 | 18.8537 | 16.6516 | 18.1689 | 18.1689 | +0.623 (+3.55%) | 49,647,427 |
| 18 Oct 2017 | CNY | 17.7408 | 18.5351 | 17.1082 | 17.5458 | 17.5458 | -1.446 (-7.61%) | 53,121,493 |
| 17 Oct 2017 | CNY | 17.5458 | 18.9917 | 17.113 | 18.9917 | 18.9917 | +3.296 (+21.00%) | 63,472,061 |
| 13 Oct 2017 | CNY | 15.6956 | 15.6956 | 15.6956 | 15.6956 | 15.6956 | +1.427 (+10.00%) | 1,875,675 |
| 12 Oct 2017 | CNY | 14.2687 | 14.2687 | 14.2687 | 14.2687 | 14.2687 | +1.298 (+10.01%) | 336,135 |
| 11 Oct 2017 | CNY | 12.9703 | 12.9703 | 12.9703 | 12.9703 | 12.9703 | +1.18 (+10.00%) | 139,709 |
| 10 Oct 2017 | CNY | 11.7907 | 11.7907 | 11.7907 | 11.7907 | 11.7907 | +1.07 (+9.98%) | 61,603 |
| 9 Oct 2017 | CNY | 10.7206 | 10.7206 | 10.7206 | 10.7206 | 10.7206 | +0.975 (+10.01%) | 14,927 |
