| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 10.64 | 10.68 | 10.48 | 10.59 | 10.59 | -0.02 (-0.19%) | 16,639,252 |
| 30 Nov 2017 | CNY | 10.72 | 10.78 | 10.5 | 10.61 | 10.61 | -0.25 (-2.30%) | 23,444,452 |
| 29 Nov 2017 | CNY | 10.6 | 10.98 | 10.52 | 10.86 | 10.86 | -0.01 (-0.09%) | 37,752,599 |
| 28 Nov 2017 | CNY | 10.6 | 10.99 | 10.48 | 10.87 | 10.87 | +0.41 (+3.92%) | 57,417,648 |
| 27 Nov 2017 | CNY | 9.73 | 10.46 | 9.61 | 10.46 | 10.46 | +0.95 (+9.99%) | 24,343,974 |
| 24 Nov 2017 | CNY | 9.49 | 9.63 | 9.43 | 9.51 | 9.51 | -0.06 (-0.63%) | 12,738,936 |
| 23 Nov 2017 | CNY | 9.96 | 10.08 | 9.54 | 9.57 | 9.57 | -0.42 (-4.20%) | 16,086,680 |
| 22 Nov 2017 | CNY | 9.98 | 10.19 | 9.8 | 9.99 | 9.99 | -0.05 (-0.50%) | 16,997,995 |
| 21 Nov 2017 | CNY | 9.92 | 10.49 | 9.86 | 10.04 | 10.04 | +0.15 (+1.52%) | 24,466,537 |
| 20 Nov 2017 | CNY | 9.79 | 9.97 | 9.79 | 9.89 | 9.89 | -0.02 (-0.20%) | 18,018,815 |
| 17 Nov 2017 | CNY | 11.04 | 11.04 | 9.82 | 9.91 | 9.91 | -1 (-9.17%) | 30,830,907 |
| 16 Nov 2017 | CNY | 11.23 | 11.28 | 10.9 | 10.91 | 10.91 | -0.34 (-3.02%) | 18,168,257 |
| 15 Nov 2017 | CNY | 11.31 | 11.52 | 11.14 | 11.25 | 11.25 | -0.06 (-0.53%) | 16,167,428 |
| 14 Nov 2017 | CNY | 11.7 | 11.83 | 11.26 | 11.31 | 11.31 | -0.35 (-3.00%) | 26,524,524 |
| 13 Nov 2017 | CNY | 11.91 | 11.95 | 11.38 | 11.66 | 11.66 | -0.24 (-2.02%) | 29,117,183 |
| 10 Nov 2017 | CNY | 11.83 | 12.11 | 11.81 | 11.9 | 11.9 | +0.03 (+0.25%) | 22,409,272 |
| 9 Nov 2017 | CNY | 11.9 | 12.14 | 11.71 | 11.87 | 11.87 | -0.38 (-3.10%) | 26,705,908 |
| 8 Nov 2017 | CNY | 12.8 | 12.85 | 12.25 | 12.25 | 12.25 | -1.36 (-9.99%) | 38,658,660 |
| 7 Nov 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 6 Nov 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 3 Nov 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 1 Nov 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 30 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 27 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 26 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 25 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 24 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 23 Oct 2017 | CNY | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
