| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 9.01 | 9.15 | 9 | 9.08 | 9.08 | +0.08 (+0.89%) | 11,618,451 |
| 8 Dec 2017 | CNY | 9.03 | 9.12 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 16,018,211 |
| 7 Dec 2017 | CNY | 8.93 | 9.25 | 8.88 | 9.05 | 9.05 | +0.12 (+1.34%) | 20,452,614 |
| 6 Dec 2017 | CNY | 8.92 | 8.99 | 8.76 | 8.93 | 8.93 | +0.01 (+0.11%) | 14,317,998 |
| 5 Dec 2017 | CNY | 9.18 | 9.24 | 8.84 | 8.92 | 8.92 | -0.24 (-2.62%) | 17,940,741 |
| 4 Dec 2017 | CNY | 9.38 | 9.42 | 9.16 | 9.16 | 9.16 | -0.26 (-2.76%) | 15,016,199 |
| 1 Dec 2017 | CNY | 9.33 | 9.52 | 9.32 | 9.42 | 9.42 | +0.04 (+0.43%) | 11,242,100 |
| 30 Nov 2017 | CNY | 9.5 | 9.51 | 9.25 | 9.38 | 9.38 | -0.13 (-1.37%) | 18,057,054 |
| 29 Nov 2017 | CNY | 9.64 | 9.65 | 9.37 | 9.51 | 9.51 | -0.13 (-1.35%) | 17,164,794 |
| 28 Nov 2017 | CNY | 9.55 | 9.66 | 9.48 | 9.64 | 9.64 | +0.07 (+0.73%) | 12,176,711 |
| 27 Nov 2017 | CNY | 9.73 | 9.84 | 9.4 | 9.57 | 9.57 | -0.16 (-1.64%) | 13,238,651 |
| 24 Nov 2017 | CNY | 9.66 | 9.82 | 9.64 | 9.73 | 9.73 | +0.05 (+0.52%) | 12,249,209 |
| 23 Nov 2017 | CNY | 10.08 | 10.08 | 9.67 | 9.68 | 9.68 | -0.4 (-3.97%) | 19,675,989 |
| 22 Nov 2017 | CNY | 10.04 | 10.08 | 9.89 | 10.08 | 10.08 | +0.03 (+0.30%) | 18,538,972 |
| 21 Nov 2017 | CNY | 10.07 | 10.21 | 9.92 | 10.05 | 10.05 | +0.03 (+0.30%) | 21,416,773 |
| 20 Nov 2017 | CNY | 9.96 | 10.06 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 30,380,165 |
| 17 Nov 2017 | CNY | 11.05 | 11.08 | 10.05 | 10.14 | 10.14 | -0.84 (-7.65%) | 63,625,111 |
| 16 Nov 2017 | CNY | 11.03 | 11.21 | 10.92 | 10.98 | 10.98 | -0.11 (-0.99%) | 30,678,247 |
| 15 Nov 2017 | CNY | 11.05 | 11.24 | 10.93 | 11.09 | 11.09 | 0.0 (0.0%) | 35,054,873 |
| 14 Nov 2017 | CNY | 11.2 | 11.3 | 10.93 | 11.09 | 11.09 | -0.21 (-1.86%) | 51,350,853 |
| 13 Nov 2017 | CNY | 11.45 | 11.7 | 11.21 | 11.3 | 11.3 | -0.03 (-0.26%) | 62,073,092 |
| 10 Nov 2017 | CNY | 11.39 | 11.6 | 11.3 | 11.33 | 11.33 | -0.13 (-1.13%) | 68,634,791 |
| 9 Nov 2017 | CNY | 11.91 | 11.94 | 11.45 | 11.46 | 11.46 | -0.69 (-5.68%) | 116,545,115 |
| 8 Nov 2017 | CNY | 11.41 | 12.49 | 11.31 | 12.15 | 12.15 | +0.74 (+6.49%) | 183,498,823 |
| 7 Nov 2017 | CNY | 10.7 | 11.41 | 10.55 | 11.41 | 11.41 | +1.04 (+10.03%) | 106,378,092 |
| 6 Nov 2017 | CNY | 10.55 | 10.63 | 10.25 | 10.37 | 10.37 | -0.18 (-1.71%) | 36,084,316 |
| 3 Nov 2017 | CNY | 10.95 | 10.95 | 10.45 | 10.55 | 10.55 | +0.6 (+6.03%) | 81,449,534 |
| 2 Nov 2017 | CNY | 10.08 | 10.12 | 9.93 | 9.95 | 9.95 | -0.13 (-1.29%) | 10,143,953 |
| 1 Nov 2017 | CNY | 10.14 | 10.15 | 10.03 | 10.08 | 10.08 | -0.06 (-0.59%) | 9,263,192 |
| 31 Oct 2017 | CNY | 10.05 | 10.16 | 10.04 | 10.14 | 10.14 | +0.09 (+0.90%) | 6,801,819 |
