| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.74 | 10.9 | 10.67 | 10.9 | 10.9 | +0.17 (+1.58%) | 21,326,418 |
| 8 Dec 2017 | CNY | 10.62 | 10.94 | 10.62 | 10.73 | 10.73 | -0.09 (-0.83%) | 26,838,117 |
| 7 Dec 2017 | CNY | 10.59 | 11.04 | 10.51 | 10.82 | 10.82 | +0.22 (+2.08%) | 37,199,612 |
| 6 Dec 2017 | CNY | 10.3 | 10.62 | 10.17 | 10.6 | 10.6 | +0.23 (+2.22%) | 24,575,888 |
| 5 Dec 2017 | CNY | 10.75 | 10.95 | 10.16 | 10.37 | 10.37 | -0.47 (-4.34%) | 34,532,799 |
| 4 Dec 2017 | CNY | 10.68 | 11.04 | 10.61 | 10.84 | 10.84 | +0.21 (+1.98%) | 27,738,121 |
| 1 Dec 2017 | CNY | 10.56 | 10.85 | 10.55 | 10.63 | 10.63 | -0.02 (-0.19%) | 20,698,236 |
| 30 Nov 2017 | CNY | 10.95 | 11.08 | 10.6 | 10.65 | 10.65 | -0.46 (-4.14%) | 35,215,261 |
| 29 Nov 2017 | CNY | 11.01 | 11.23 | 10.71 | 11.11 | 11.11 | +0.11 (+1%) | 34,958,425 |
| 28 Nov 2017 | CNY | 10.69 | 11.09 | 10.52 | 11 | 11 | +0.21 (+1.95%) | 34,989,454 |
| 27 Nov 2017 | CNY | 11.7 | 11.84 | 10.55 | 10.79 | 10.79 | -0.89 (-7.62%) | 53,193,484 |
| 24 Nov 2017 | CNY | 11.1 | 11.86 | 11.02 | 11.68 | 11.68 | +0.4 (+3.55%) | 41,224,746 |
| 23 Nov 2017 | CNY | 12 | 12.15 | 11.24 | 11.28 | 11.28 | -0.84 (-6.93%) | 64,036,011 |
| 22 Nov 2017 | CNY | 11.95 | 12.2 | 11.65 | 12.12 | 12.12 | +0.17 (+1.42%) | 74,475,595 |
| 21 Nov 2017 | CNY | 11.13 | 12.1 | 11.12 | 11.95 | 11.95 | +0.73 (+6.51%) | 72,359,837 |
| 20 Nov 2017 | CNY | 10.89 | 11.25 | 10.68 | 11.22 | 11.22 | -0.13 (-1.15%) | 54,316,336 |
| 17 Nov 2017 | CNY | 11.92 | 12.25 | 11.22 | 11.35 | 11.35 | -0.57 (-4.78%) | 78,936,476 |
| 16 Nov 2017 | CNY | 11.21 | 12.2 | 11.15 | 11.92 | 11.92 | +0.79 (+7.10%) | 100,663,854 |
| 15 Nov 2017 | CNY | 11.14 | 11.43 | 11.02 | 11.13 | 11.13 | 0.0 (0.0%) | 36,906,566 |
| 14 Nov 2017 | CNY | 11.58 | 11.58 | 11.1 | 11.13 | 11.13 | -0.45 (-3.89%) | 43,517,348 |
| 13 Nov 2017 | CNY | 11.25 | 11.63 | 11.07 | 11.58 | 11.58 | +0.26 (+2.30%) | 57,309,228 |
| 10 Nov 2017 | CNY | 11.12 | 11.55 | 11.03 | 11.32 | 11.32 | +0.18 (+1.62%) | 60,645,605 |
| 9 Nov 2017 | CNY | 11 | 11.22 | 10.92 | 11.14 | 11.14 | +0.08 (+0.72%) | 39,441,108 |
| 8 Nov 2017 | CNY | 10.53 | 11.18 | 10.51 | 11.06 | 11.06 | +0.44 (+4.14%) | 60,535,881 |
| 7 Nov 2017 | CNY | 10.32 | 10.64 | 10.1 | 10.62 | 10.62 | +0.3 (+2.91%) | 33,803,380 |
| 6 Nov 2017 | CNY | 10.35 | 10.46 | 10 | 10.32 | 10.32 | -0.19 (-1.81%) | 35,244,486 |
| 3 Nov 2017 | CNY | 10.55 | 10.73 | 10.41 | 10.51 | 10.51 | +0.06 (+0.57%) | 23,750,893 |
| 2 Nov 2017 | CNY | 10.55 | 10.65 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 23,279,131 |
| 1 Nov 2017 | CNY | 10.77 | 10.84 | 10.49 | 10.5 | 10.5 | -0.26 (-2.42%) | 25,640,369 |
| 31 Oct 2017 | CNY | 10.52 | 10.85 | 10.51 | 10.76 | 10.76 | +0.24 (+2.28%) | 26,018,389 |
