| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 10.31 | 10.54 | 10.3 | 10.5 | 10.5 | +0.19 (+1.84%) | 1,823,170 |
| 7 Dec 2017 | CNY | 10.4 | 10.42 | 10.23 | 10.31 | 10.31 | -0.09 (-0.87%) | 2,151,845 |
| 6 Dec 2017 | CNY | 10.37 | 10.42 | 10.16 | 10.4 | 10.4 | +0.01 (+0.10%) | 1,916,417 |
| 5 Dec 2017 | CNY | 10.84 | 10.85 | 10.32 | 10.39 | 10.39 | -0.45 (-4.15%) | 2,537,383 |
| 4 Dec 2017 | CNY | 11.14 | 11.14 | 10.83 | 10.84 | 10.84 | -0.27 (-2.43%) | 1,437,800 |
| 1 Dec 2017 | CNY | 11.04 | 11.19 | 11.01 | 11.11 | 11.11 | +0.02 (+0.18%) | 1,379,329 |
| 30 Nov 2017 | CNY | 11.15 | 11.3 | 10.99 | 11.09 | 11.09 | -0.07 (-0.63%) | 2,008,630 |
| 29 Nov 2017 | CNY | 10.94 | 11.25 | 10.75 | 11.16 | 11.16 | +0.29 (+2.67%) | 3,434,354 |
| 28 Nov 2017 | CNY | 10.82 | 10.88 | 10.71 | 10.87 | 10.87 | +0.09 (+0.83%) | 2,063,605 |
| 27 Nov 2017 | CNY | 10.96 | 11.04 | 10.73 | 10.78 | 10.78 | -0.35 (-3.14%) | 1,906,100 |
| 24 Nov 2017 | CNY | 10.98 | 11.14 | 10.62 | 11.13 | 11.13 | -0.05 (-0.45%) | 2,330,966 |
| 23 Nov 2017 | CNY | 11.03 | 11.9 | 11.03 | 11.18 | 11.18 | +0.28 (+2.57%) | 5,351,470 |
| 22 Nov 2017 | CNY | 10.95 | 11.07 | 10.81 | 10.9 | 10.9 | -0.04 (-0.37%) | 1,843,274 |
| 21 Nov 2017 | CNY | 10.92 | 11.05 | 10.84 | 10.94 | 10.94 | +0.01 (+0.09%) | 1,429,304 |
| 20 Nov 2017 | CNY | 10.94 | 11.07 | 10.8 | 10.93 | 10.93 | -0.4 (-3.53%) | 2,191,502 |
| 17 Nov 2017 | CNY | 12.22 | 12.25 | 11.21 | 11.33 | 11.33 | -0.85 (-6.98%) | 2,677,201 |
| 16 Nov 2017 | CNY | 12.12 | 12.25 | 12.09 | 12.18 | 12.18 | -0.02 (-0.16%) | 912,583 |
| 15 Nov 2017 | CNY | 12.17 | 12.25 | 12.1 | 12.2 | 12.2 | +0.03 (+0.25%) | 1,239,445 |
| 14 Nov 2017 | CNY | 12.35 | 12.35 | 12.13 | 12.17 | 12.17 | -0.21 (-1.70%) | 2,167,249 |
| 13 Nov 2017 | CNY | 12.39 | 12.44 | 12.21 | 12.38 | 12.38 | +0.04 (+0.32%) | 2,378,013 |
| 10 Nov 2017 | CNY | 12.56 | 12.65 | 12.28 | 12.34 | 12.34 | -0.22 (-1.75%) | 2,255,274 |
| 9 Nov 2017 | CNY | 12.6 | 12.69 | 12.49 | 12.56 | 12.56 | -0.15 (-1.18%) | 1,634,186 |
| 8 Nov 2017 | CNY | 12.43 | 12.85 | 12.28 | 12.71 | 12.71 | +0.26 (+2.09%) | 2,515,435 |
| 7 Nov 2017 | CNY | 12.23 | 12.57 | 12.11 | 12.45 | 12.45 | +0.22 (+1.80%) | 2,533,300 |
| 6 Nov 2017 | CNY | 12.29 | 12.29 | 12.04 | 12.23 | 12.23 | -0.06 (-0.49%) | 2,757,701 |
| 3 Nov 2017 | CNY | 12.86 | 12.97 | 12.08 | 12.29 | 12.29 | -0.54 (-4.21%) | 5,680,425 |
| 2 Nov 2017 | CNY | 13.24 | 13.28 | 12.72 | 12.83 | 12.83 | -0.41 (-3.10%) | 2,745,900 |
| 1 Nov 2017 | CNY | 13.24 | 13.33 | 13.18 | 13.24 | 13.24 | 0.0 (0.0%) | 1,510,150 |
| 31 Oct 2017 | CNY | 13.3 | 13.44 | 13.16 | 13.24 | 13.24 | -0.14 (-1.05%) | 1,190,400 |
| 30 Oct 2017 | CNY | 13.64 | 13.65 | 13 | 13.38 | 13.38 | -0.4 (-2.90%) | 4,391,800 |
