| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 11.7633 | 11.8047 | 11.5444 | 11.6331 | 11.6331 | -0.024 (-0.20%) | 936,429 |
| 23 Nov 2017 | CNY | 11.7396 | 12.0059 | 11.5858 | 11.6568 | 11.6568 | -0.024 (-0.20%) | 1,606,176 |
| 22 Nov 2017 | CNY | 11.6154 | 11.7278 | 11.4556 | 11.6805 | 11.6805 | +0.065 (+0.56%) | 973,970 |
| 21 Nov 2017 | CNY | 11.6923 | 11.7692 | 11.361 | 11.6154 | 11.6154 | +0.024 (+0.20%) | 1,220,011 |
| 20 Nov 2017 | CNY | 11.8284 | 11.8284 | 11.2544 | 11.5917 | 11.5917 | -0.26 (-2.20%) | 1,832,656 |
| 17 Nov 2017 | CNY | 12.4734 | 12.4734 | 11.8462 | 11.8521 | 11.8521 | -0.491 (-3.98%) | 1,785,662 |
| 16 Nov 2017 | CNY | 12.4734 | 12.4793 | 12.3314 | 12.3432 | 12.3432 | -0.006 (-0.05%) | 974,464 |
| 15 Nov 2017 | CNY | 12.4852 | 12.4852 | 12.3077 | 12.3491 | 12.3491 | -0.219 (-1.74%) | 1,127,399 |
| 14 Nov 2017 | CNY | 12.3432 | 13.1361 | 12.2367 | 12.5681 | 12.5681 | +0.124 (+1.00%) | 2,955,730 |
| 13 Nov 2017 | CNY | 12.6036 | 12.6213 | 12.3728 | 12.4438 | 12.4438 | +0.024 (+0.19%) | 1,113,710 |
| 10 Nov 2017 | CNY | 12.4024 | 12.4734 | 12.2485 | 12.4201 | 12.4201 | +0.018 (+0.14%) | 1,183,674 |
| 9 Nov 2017 | CNY | 12.4734 | 12.5444 | 12.3373 | 12.4024 | 12.4024 | -0.041 (-0.33%) | 1,375,322 |
| 8 Nov 2017 | CNY | 12.574 | 12.574 | 12.432 | 12.4438 | 12.4438 | -0.018 (-0.14%) | 1,118,611 |
| 7 Nov 2017 | CNY | 12.355 | 12.5207 | 12.2485 | 12.4615 | 12.4615 | +0.029 (+0.24%) | 1,064,534 |
| 6 Nov 2017 | CNY | 12.1302 | 12.5207 | 12.0888 | 12.432 | 12.432 | +0.278 (+2.29%) | 1,239,709 |
| 3 Nov 2017 | CNY | 12.3018 | 12.3018 | 12.0414 | 12.1539 | 12.1539 | -0.018 (-0.15%) | 1,006,226 |
| 2 Nov 2017 | CNY | 12.4556 | 12.4556 | 12.1479 | 12.1716 | 12.1716 | -0.284 (-2.28%) | 1,752,017 |
| 1 Nov 2017 | CNY | 12.5325 | 12.5444 | 12.432 | 12.4556 | 12.4556 | -0.035 (-0.28%) | 1,245,361 |
| 31 Oct 2017 | CNY | 12.3077 | 12.5207 | 12.1598 | 12.4911 | 12.4911 | +0.112 (+0.91%) | 1,478,919 |
| 30 Oct 2017 | CNY | 13.0355 | 13.0355 | 12.361 | 12.3787 | 12.3787 | -0.645 (-4.95%) | 3,895,289 |
| 27 Oct 2017 | CNY | 13.432 | 13.4911 | 12.9586 | 13.0237 | 13.0237 | -0.373 (-2.78%) | 3,436,816 |
| 26 Oct 2017 | CNY | 13.4734 | 13.5207 | 13.3195 | 13.3965 | 13.3965 | -0.077 (-0.57%) | 2,827,877 |
| 25 Oct 2017 | CNY | 13.432 | 13.5503 | 13.3136 | 13.4734 | 13.4734 | -0.166 (-1.21%) | 3,879,567 |
| 24 Oct 2017 | CNY | 13.6095 | 13.9231 | 13.3728 | 13.6391 | 13.6391 | -0.035 (-0.26%) | 4,716,114 |
| 23 Oct 2017 | CNY | 13.2189 | 13.787 | 13.1539 | 13.6746 | 13.6746 | +0.326 (+2.44%) | 5,916,867 |
| 20 Oct 2017 | CNY | 13.3254 | 13.5858 | 13.3136 | 13.3491 | 13.3491 | +0.006 (+0.04%) | 4,337,788 |
| 19 Oct 2017 | CNY | 13.6805 | 13.9053 | 13.3136 | 13.3432 | 13.3432 | -0.592 (-4.25%) | 6,197,568 |
| 18 Oct 2017 | CNY | 14.213 | 14.3136 | 13.7752 | 13.9349 | 13.9349 | -0.32 (-2.24%) | 8,106,198 |
| 17 Oct 2017 | CNY | 14.7929 | 14.7929 | 13.5976 | 14.2544 | 14.2544 | +0.621 (+4.56%) | 15,086,210 |
| 13 Oct 2017 | CNY | 13.6095 | 13.7752 | 13.503 | 13.6331 | 13.6331 | +0.018 (+0.13%) | 2,097,797 |
