| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 11.6 | 11.7692 | 11.5385 | 11.7462 | 11.7462 | +0.131 (+1.13%) | 2,234,068 |
| 27 Nov 2017 | CNY | 11.9 | 11.9692 | 11.6077 | 11.6154 | 11.6154 | -0.269 (-2.27%) | 1,990,004 |
| 24 Nov 2017 | CNY | 11.7692 | 11.9923 | 11.7692 | 11.8846 | 11.8846 | +0.069 (+0.59%) | 2,256,150 |
| 23 Nov 2017 | CNY | 12.0539 | 12.1615 | 11.7769 | 11.8154 | 11.8154 | -0.269 (-2.23%) | 3,529,545 |
| 22 Nov 2017 | CNY | 12.3 | 12.3462 | 11.9231 | 12.0846 | 12.0846 | -0.169 (-1.38%) | 4,179,572 |
| 21 Nov 2017 | CNY | 12.5308 | 12.6462 | 12.0923 | 12.2539 | 12.2539 | -0.277 (-2.21%) | 4,259,756 |
| 20 Nov 2017 | CNY | 12.5923 | 12.6462 | 12.2077 | 12.5308 | 12.5308 | -0.046 (-0.37%) | 2,810,941 |
| 17 Nov 2017 | CNY | 13.2692 | 13.3154 | 12.2846 | 12.5769 | 12.5769 | -0.7 (-5.27%) | 5,915,569 |
| 16 Nov 2017 | CNY | 13.6385 | 13.8 | 13.2692 | 13.2769 | 13.2769 | -0.423 (-3.09%) | 3,582,930 |
| 15 Nov 2017 | CNY | 13.9154 | 14.0462 | 13.6692 | 13.7 | 13.7 | -0.292 (-2.09%) | 3,838,435 |
| 14 Nov 2017 | CNY | 14 | 14.1 | 13.8539 | 13.9923 | 13.9923 | -0.1 (-0.71%) | 4,579,884 |
| 13 Nov 2017 | CNY | 13.7615 | 14.2231 | 13.7615 | 14.0923 | 14.0923 | +0.315 (+2.29%) | 6,344,942 |
| 10 Nov 2017 | CNY | 13.6231 | 13.9 | 13.5539 | 13.7769 | 13.7769 | +0.146 (+1.07%) | 5,370,726 |
| 9 Nov 2017 | CNY | 13.4923 | 13.6692 | 13.4385 | 13.6308 | 13.6308 | +0.031 (+0.23%) | 3,086,905 |
| 8 Nov 2017 | CNY | 13.4615 | 13.8154 | 13.3923 | 13.6 | 13.6 | +0.139 (+1.03%) | 5,773,840 |
| 7 Nov 2017 | CNY | 13.5077 | 13.5385 | 13.1923 | 13.4615 | 13.4615 | -0.015 (-0.11%) | 4,427,831 |
| 6 Nov 2017 | CNY | 13.3923 | 13.4923 | 13.2385 | 13.4769 | 13.4769 | +0.215 (+1.62%) | 3,447,828 |
| 3 Nov 2017 | CNY | 13.6 | 13.6846 | 13.1539 | 13.2615 | 13.2615 | -0.339 (-2.49%) | 3,370,931 |
| 2 Nov 2017 | CNY | 13.8615 | 13.9077 | 13.5231 | 13.6 | 13.6 | -0.285 (-2.05%) | 3,527,810 |
| 1 Nov 2017 | CNY | 13.9154 | 13.9846 | 13.7923 | 13.8846 | 13.8846 | +0.015 (+0.11%) | 2,817,880 |
| 31 Oct 2017 | CNY | 13.6385 | 13.9077 | 13.5769 | 13.8692 | 13.8692 | +0.215 (+1.58%) | 2,977,135 |
| 30 Oct 2017 | CNY | 14.3077 | 14.4154 | 13.4615 | 13.6539 | 13.6539 | -0.854 (-5.89%) | 6,376,500 |
| 27 Oct 2017 | CNY | 14.4077 | 14.6539 | 14.4077 | 14.5077 | 14.5077 | -0.008 (-0.05%) | 3,013,585 |
| 26 Oct 2017 | CNY | 14.6 | 14.7154 | 14.4615 | 14.5154 | 14.5154 | -0.154 (-1.05%) | 3,959,858 |
| 25 Oct 2017 | CNY | 14.3077 | 14.6769 | 14.2462 | 14.6692 | 14.6692 | +0.3 (+2.09%) | 4,656,926 |
| 24 Oct 2017 | CNY | 14.5 | 14.5 | 14.0769 | 14.3692 | 14.3692 | -0.131 (-0.90%) | 3,550,693 |
| 23 Oct 2017 | CNY | 14.4154 | 14.6 | 14.4 | 14.5 | 14.5 | +0.315 (+2.22%) | 4,964,826 |
| 20 Oct 2017 | CNY | 13.8846 | 14.2462 | 13.8846 | 14.1846 | 14.1846 | +0.223 (+1.60%) | 3,947,951 |
| 19 Oct 2017 | CNY | 13.8769 | 14.0077 | 13.7231 | 13.9615 | 13.9615 | +0.038 (+0.28%) | 4,419,643 |
| 18 Oct 2017 | CNY | 14.5 | 14.5385 | 13.9077 | 13.9231 | 13.9231 | -0.561 (-3.88%) | 4,961,450 |
