| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 11.7524 | 12.3414 | 11.6454 | 12.2254 | 12.2254 | +0.366 (+3.09%) | 15,789,335 |
| 30 Nov 2017 | CNY | 11.8328 | 11.8685 | 11.6721 | 11.8595 | 11.8595 | +0.205 (+1.76%) | 6,407,632 |
| 29 Nov 2017 | CNY | 11.8238 | 11.8238 | 11.6186 | 11.6543 | 11.6543 | -0.17 (-1.43%) | 8,357,459 |
| 28 Nov 2017 | CNY | 11.6811 | 11.8685 | 11.3687 | 11.8238 | 11.8238 | +0.178 (+1.53%) | 11,377,985 |
| 27 Nov 2017 | CNY | 11.4223 | 11.6811 | 11.1724 | 11.6454 | 11.6454 | +0.134 (+1.16%) | 8,311,604 |
| 24 Nov 2017 | CNY | 11.4223 | 11.5115 | 11.2438 | 11.5115 | 11.5115 | +0.027 (+0.23%) | 5,003,577 |
| 23 Nov 2017 | CNY | 11.5026 | 11.5651 | 11.2973 | 11.4847 | 11.4847 | -0.116 (-1.00%) | 4,585,816 |
| 22 Nov 2017 | CNY | 11.4044 | 11.6632 | 11.2527 | 11.6007 | 11.6007 | +0.205 (+1.80%) | 6,563,027 |
| 21 Nov 2017 | CNY | 11.2706 | 11.4223 | 11.2438 | 11.3955 | 11.3955 | +0.036 (+0.31%) | 3,874,137 |
| 20 Nov 2017 | CNY | 11.0921 | 11.6007 | 11.0207 | 11.3598 | 11.3598 | -0.062 (-0.55%) | 6,749,847 |
| 17 Nov 2017 | CNY | 11.9042 | 11.9131 | 11.4134 | 11.4223 | 11.4223 | -0.5 (-4.19%) | 6,771,180 |
| 16 Nov 2017 | CNY | 12.0915 | 12.1629 | 11.8595 | 11.922 | 11.922 | -0.196 (-1.62%) | 3,594,420 |
| 15 Nov 2017 | CNY | 12.1897 | 12.2789 | 12.0915 | 12.1183 | 12.1183 | -0.152 (-1.24%) | 3,421,414 |
| 14 Nov 2017 | CNY | 12.1362 | 12.2789 | 11.9577 | 12.27 | 12.27 | +0.098 (+0.81%) | 5,777,368 |
| 13 Nov 2017 | CNY | 12.0826 | 12.2968 | 12.0648 | 12.1719 | 12.1719 | +0.089 (+0.74%) | 3,583,668 |
| 10 Nov 2017 | CNY | 12.2343 | 12.2343 | 12.038 | 12.0826 | 12.0826 | -0.152 (-1.24%) | 4,765,268 |
| 9 Nov 2017 | CNY | 12.2076 | 12.3236 | 12.154 | 12.2343 | 12.2343 | +0.027 (+0.22%) | 3,484,478 |
| 8 Nov 2017 | CNY | 12.0826 | 12.4039 | 12.0559 | 12.2076 | 12.2076 | +0.125 (+1.03%) | 5,348,435 |
| 7 Nov 2017 | CNY | 12.1451 | 12.2432 | 12.0469 | 12.0826 | 12.0826 | -0.062 (-0.51%) | 3,820,614 |
| 6 Nov 2017 | CNY | 12.0559 | 12.1808 | 11.9577 | 12.1451 | 12.1451 | +0.161 (+1.34%) | 2,585,291 |
| 3 Nov 2017 | CNY | 12.3146 | 12.386 | 11.9577 | 11.9845 | 11.9845 | -0.366 (-2.96%) | 5,563,989 |
| 2 Nov 2017 | CNY | 12.4485 | 12.4574 | 12.2343 | 12.3503 | 12.3503 | -0.134 (-1.07%) | 5,263,309 |
| 1 Nov 2017 | CNY | 12.6359 | 12.7073 | 12.4574 | 12.4842 | 12.4842 | -0.161 (-1.27%) | 4,610,188 |
| 31 Oct 2017 | CNY | 12.5734 | 12.6894 | 12.511 | 12.6448 | 12.6448 | +0.036 (+0.28%) | 2,469,725 |
| 30 Oct 2017 | CNY | 12.975 | 12.975 | 12.5199 | 12.6091 | 12.6091 | -0.357 (-2.75%) | 6,462,721 |
| 27 Oct 2017 | CNY | 12.8411 | 13.0375 | 12.8144 | 12.9661 | 12.9661 | +0.089 (+0.69%) | 4,415,929 |
| 26 Oct 2017 | CNY | 12.859 | 12.8947 | 12.7965 | 12.8768 | 12.8768 | +0.018 (+0.14%) | 3,960,771 |
| 25 Oct 2017 | CNY | 12.8501 | 12.8947 | 12.7787 | 12.859 | 12.859 | +0.045 (+0.35%) | 2,789,072 |
| 24 Oct 2017 | CNY | 12.9125 | 12.9125 | 12.734 | 12.8144 | 12.8144 | -0.107 (-0.83%) | 5,567,130 |
| 23 Oct 2017 | CNY | 12.8679 | 12.9214 | 12.7876 | 12.9214 | 12.9214 | +0.053 (+0.42%) | 3,495,362 |
