| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 11.83 | 11.95 | 11.73 | 11.84 | 11.84 | -0.01 (-0.08%) | 935,567 |
| 7 Dec 2017 | CNY | 11.81 | 11.85 | 11.65 | 11.85 | 11.85 | +0.05 (+0.42%) | 1,119,649 |
| 6 Dec 2017 | CNY | 11.73 | 11.88 | 11.66 | 11.8 | 11.8 | 0.0 (0.0%) | 1,095,805 |
| 5 Dec 2017 | CNY | 11.79 | 11.83 | 11.69 | 11.8 | 11.8 | 0.0 (0.0%) | 921,760 |
| 4 Dec 2017 | CNY | 11.77 | 11.81 | 11.61 | 11.8 | 11.8 | -0.02 (-0.17%) | 1,095,966 |
| 1 Dec 2017 | CNY | 11.82 | 11.83 | 11.68 | 11.82 | 11.82 | 0.0 (0.0%) | 477,132 |
| 30 Nov 2017 | CNY | 11.9 | 11.99 | 11.67 | 11.82 | 11.82 | -0.08 (-0.67%) | 1,077,302 |
| 29 Nov 2017 | CNY | 11.89 | 11.99 | 11.76 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,001,207 |
| 28 Nov 2017 | CNY | 11.82 | 11.9 | 11.76 | 11.88 | 11.88 | +0.08 (+0.68%) | 958,707 |
| 27 Nov 2017 | CNY | 11.72 | 11.84 | 11.56 | 11.8 | 11.8 | 0.0 (0.0%) | 1,669,324 |
| 24 Nov 2017 | CNY | 11.87 | 12.06 | 11.71 | 11.8 | 11.8 | -0.05 (-0.42%) | 1,168,838 |
| 23 Nov 2017 | CNY | 11.96 | 12.09 | 11.73 | 11.85 | 11.85 | -0.2 (-1.66%) | 2,051,311 |
| 22 Nov 2017 | CNY | 11.65 | 12.13 | 11.48 | 12.05 | 12.05 | +0.17 (+1.43%) | 3,471,564 |
| 21 Nov 2017 | CNY | 11.26 | 11.95 | 11.21 | 11.88 | 11.88 | +0.58 (+5.13%) | 2,554,941 |
| 20 Nov 2017 | CNY | 11.2 | 11.3 | 11.08 | 11.3 | 11.3 | -0.39 (-3.34%) | 2,303,898 |
| 17 Nov 2017 | CNY | 11.52 | 11.77 | 11.5 | 11.69 | 11.69 | +0.17 (+1.48%) | 3,601,142 |
| 16 Nov 2017 | CNY | 11.88 | 11.94 | 11.51 | 11.52 | 11.52 | -0.34 (-2.87%) | 1,804,476 |
| 15 Nov 2017 | CNY | 11.94 | 11.99 | 11.8 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,431,833 |
| 14 Nov 2017 | CNY | 12.05 | 12.14 | 11.9 | 11.94 | 11.94 | -0.08 (-0.67%) | 1,724,885 |
| 13 Nov 2017 | CNY | 12.2 | 12.2 | 12.01 | 12.02 | 12.02 | -0.23 (-1.88%) | 1,221,161 |
| 10 Nov 2017 | CNY | 12.21 | 12.33 | 12.17 | 12.25 | 12.25 | 0.0 (0.0%) | 1,223,522 |
| 9 Nov 2017 | CNY | 12.35 | 12.35 | 12.2 | 12.25 | 12.25 | -0.1 (-0.81%) | 1,231,012 |
| 8 Nov 2017 | CNY | 11.98 | 12.58 | 11.98 | 12.35 | 12.35 | +0.22 (+1.81%) | 2,225,976 |
| 7 Nov 2017 | CNY | 12.23 | 12.23 | 12.03 | 12.13 | 12.13 | -0.11 (-0.90%) | 1,127,428 |
| 6 Nov 2017 | CNY | 12.32 | 12.33 | 12.12 | 12.24 | 12.24 | -0.07 (-0.57%) | 1,058,276 |
| 3 Nov 2017 | CNY | 12.5 | 12.58 | 12.27 | 12.31 | 12.31 | -0.19 (-1.52%) | 590,002 |
| 2 Nov 2017 | CNY | 12.46 | 12.61 | 12.34 | 12.5 | 12.5 | +0.02 (+0.16%) | 874,300 |
| 1 Nov 2017 | CNY | 12.6 | 12.64 | 12.47 | 12.48 | 12.48 | -0.12 (-0.95%) | 759,476 |
| 31 Oct 2017 | CNY | 12.49 | 12.64 | 12.38 | 12.6 | 12.6 | +0.15 (+1.20%) | 1,052,000 |
| 30 Oct 2017 | CNY | 12.91 | 12.96 | 12.31 | 12.45 | 12.45 | -0.51 (-3.94%) | 2,195,288 |
