| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 9.78 | 10.5 | 9.73 | 10.13 | 10.13 | +0.33 (+3.37%) | 2,079,520 |
| 7 Dec 2017 | CNY | 9.77 | 9.84 | 9.74 | 9.8 | 9.8 | 0.0 (0.0%) | 799,600 |
| 6 Dec 2017 | CNY | 9.82 | 9.97 | 9.6 | 9.8 | 9.8 | -0.16 (-1.61%) | 2,105,890 |
| 5 Dec 2017 | CNY | 10.08 | 10.21 | 9.68 | 9.96 | 9.96 | -0.19 (-1.87%) | 2,170,871 |
| 4 Dec 2017 | CNY | 10.1 | 10.24 | 10.05 | 10.15 | 10.15 | +0.05 (+0.50%) | 1,270,700 |
| 1 Dec 2017 | CNY | 10.22 | 10.22 | 10.07 | 10.1 | 10.1 | -0.11 (-1.08%) | 1,653,000 |
| 30 Nov 2017 | CNY | 10.35 | 10.36 | 10.18 | 10.21 | 10.21 | -0.12 (-1.16%) | 1,129,010 |
| 29 Nov 2017 | CNY | 10.29 | 10.37 | 10.27 | 10.33 | 10.33 | 0.0 (0.0%) | 644,185 |
| 28 Nov 2017 | CNY | 10.22 | 10.44 | 10.22 | 10.33 | 10.33 | +0.02 (+0.19%) | 764,500 |
| 27 Nov 2017 | CNY | 10.44 | 10.46 | 10.26 | 10.31 | 10.31 | -0.01 (-0.10%) | 789,838 |
| 24 Nov 2017 | CNY | 10.65 | 10.66 | 10.3 | 10.32 | 10.32 | -0.37 (-3.46%) | 2,325,200 |
| 23 Nov 2017 | CNY | 10.8 | 10.86 | 10.69 | 10.69 | 10.69 | -0.18 (-1.66%) | 1,065,800 |
| 22 Nov 2017 | CNY | 10.87 | 11 | 10.75 | 10.87 | 10.87 | -0.13 (-1.18%) | 2,050,228 |
| 21 Nov 2017 | CNY | 10.86 | 11.17 | 10 | 11 | 11 | +0.04 (+0.36%) | 2,361,300 |
| 20 Nov 2017 | CNY | 10.86 | 10.98 | 10.82 | 10.96 | 10.96 | +0.01 (+0.09%) | 1,055,977 |
| 17 Nov 2017 | CNY | 11.26 | 11.36 | 10.95 | 10.95 | 10.95 | -0.43 (-3.78%) | 2,186,700 |
| 16 Nov 2017 | CNY | 11.08 | 11.5 | 11.05 | 11.38 | 11.38 | +0.3 (+2.71%) | 2,736,601 |
| 15 Nov 2017 | CNY | 11.07 | 11.23 | 11.07 | 11.08 | 11.08 | 0.0 (0.0%) | 1,894,643 |
| 14 Nov 2017 | CNY | 11.23 | 11.25 | 11.03 | 11.08 | 11.08 | -0.12 (-1.07%) | 1,703,915 |
| 13 Nov 2017 | CNY | 11.45 | 11.49 | 11.06 | 11.2 | 11.2 | -0.22 (-1.93%) | 3,007,196 |
| 10 Nov 2017 | CNY | 11.51 | 11.58 | 11.35 | 11.42 | 11.42 | -0.13 (-1.13%) | 1,217,400 |
| 9 Nov 2017 | CNY | 11.6 | 11.65 | 11.49 | 11.55 | 11.55 | -0.04 (-0.35%) | 882,000 |
| 8 Nov 2017 | CNY | 11.42 | 11.65 | 11.38 | 11.59 | 11.59 | +0.1 (+0.87%) | 1,473,908 |
| 7 Nov 2017 | CNY | 11.38 | 11.56 | 11.38 | 11.49 | 11.49 | 0.0 (0.0%) | 1,216,000 |
| 6 Nov 2017 | CNY | 11.7 | 11.7 | 11.21 | 11.49 | 11.49 | -0.11 (-0.95%) | 2,308,130 |
| 3 Nov 2017 | CNY | 11.72 | 11.83 | 11.58 | 11.6 | 11.6 | -0.14 (-1.19%) | 1,267,700 |
| 2 Nov 2017 | CNY | 12.04 | 12.05 | 11.68 | 11.74 | 11.74 | -0.21 (-1.76%) | 1,548,600 |
| 1 Nov 2017 | CNY | 11.83 | 12.07 | 11.82 | 11.95 | 11.95 | +0.1 (+0.84%) | 1,370,714 |
| 31 Oct 2017 | CNY | 11.82 | 12.15 | 11.81 | 11.85 | 11.85 | -0.12 (-1.00%) | 1,686,456 |
| 30 Oct 2017 | CNY | 12.13 | 12.28 | 11.86 | 11.97 | 11.97 | -0.16 (-1.32%) | 2,892,512 |
