| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 11.2628 | 11.3654 | 11.2051 | 11.3333 | 11.3333 | +0.064 (+0.57%) | 3,614,730 |
| 8 Dec 2017 | CNY | 11.1795 | 11.2692 | 11.0513 | 11.2692 | 11.2692 | +0.07 (+0.63%) | 3,081,583 |
| 7 Dec 2017 | CNY | 11.1539 | 11.2564 | 11.1282 | 11.1987 | 11.1987 | -0.006 (-0.06%) | 3,354,970 |
| 6 Dec 2017 | CNY | 11.109 | 11.218 | 11.0192 | 11.2051 | 11.2051 | +0.141 (+1.27%) | 3,412,869 |
| 5 Dec 2017 | CNY | 11.0897 | 11.1859 | 10.9744 | 11.0641 | 11.0641 | -0.026 (-0.23%) | 2,514,247 |
| 4 Dec 2017 | CNY | 11.218 | 11.3205 | 11.0769 | 11.0897 | 11.0897 | -0.135 (-1.20%) | 3,777,444 |
| 1 Dec 2017 | CNY | 11.0705 | 11.2308 | 11.0256 | 11.2244 | 11.2244 | +0.109 (+0.98%) | 2,814,063 |
| 30 Nov 2017 | CNY | 11.1154 | 11.2115 | 11.0064 | 11.1154 | 11.1154 | -0.032 (-0.29%) | 2,291,381 |
| 29 Nov 2017 | CNY | 11.1731 | 11.2308 | 11.0256 | 11.1474 | 11.1474 | -0.019 (-0.17%) | 2,735,190 |
| 28 Nov 2017 | CNY | 10.9615 | 11.1667 | 10.9295 | 11.1667 | 11.1667 | +0.205 (+1.87%) | 3,533,632 |
| 27 Nov 2017 | CNY | 11.109 | 11.218 | 10.9615 | 10.9615 | 10.9615 | -0.167 (-1.50%) | 3,783,990 |
| 24 Nov 2017 | CNY | 11.3782 | 11.4615 | 11.0769 | 11.1282 | 11.1282 | -0.269 (-2.36%) | 5,518,896 |
| 23 Nov 2017 | CNY | 11.6026 | 11.6923 | 11.3526 | 11.3974 | 11.3974 | -0.224 (-1.93%) | 5,198,333 |
| 22 Nov 2017 | CNY | 11.4936 | 11.6667 | 11.4167 | 11.6218 | 11.6218 | +0.192 (+1.68%) | 8,520,459 |
| 21 Nov 2017 | CNY | 11.1859 | 11.5385 | 11.1539 | 11.4295 | 11.4295 | +0.244 (+2.18%) | 7,370,204 |
| 20 Nov 2017 | CNY | 11.1218 | 11.2244 | 11.1218 | 11.1859 | 11.1859 | +0.109 (+0.98%) | 4,923,149 |
| 17 Nov 2017 | CNY | 11.2115 | 11.2115 | 10.9295 | 11.0769 | 11.0769 | -0.09 (-0.80%) | 7,551,710 |
| 16 Nov 2017 | CNY | 11.2821 | 11.2821 | 11.1346 | 11.1667 | 11.1667 | -0.109 (-0.97%) | 3,925,293 |
| 15 Nov 2017 | CNY | 11.2756 | 11.3141 | 11.1154 | 11.2756 | 11.2756 | -0.006 (-0.06%) | 4,329,221 |
| 14 Nov 2017 | CNY | 11.4167 | 11.4615 | 11.218 | 11.2821 | 11.2821 | -0.205 (-1.79%) | 6,576,682 |
| 13 Nov 2017 | CNY | 11.4744 | 11.5064 | 11.2821 | 11.4872 | 11.4872 | +0.122 (+1.07%) | 8,212,704 |
| 10 Nov 2017 | CNY | 11.4359 | 11.5962 | 11.3397 | 11.3654 | 11.3654 | -0.019 (-0.17%) | 9,427,338 |
| 9 Nov 2017 | CNY | 11.2821 | 11.4487 | 11.2692 | 11.3846 | 11.3846 | +0.115 (+1.02%) | 5,391,406 |
| 8 Nov 2017 | CNY | 11.4103 | 11.5577 | 11.25 | 11.2692 | 11.2692 | -0.154 (-1.35%) | 10,152,319 |
| 7 Nov 2017 | CNY | 11.1667 | 11.4423 | 11.1539 | 11.4231 | 11.4231 | +0.25 (+2.24%) | 5,455,858 |
| 6 Nov 2017 | CNY | 11.3397 | 11.3397 | 11.0769 | 11.1731 | 11.1731 | -0.167 (-1.47%) | 8,364,676 |
| 3 Nov 2017 | CNY | 11.3269 | 11.468 | 11.2372 | 11.3397 | 11.3397 | +0.013 (+0.11%) | 4,456,528 |
| 2 Nov 2017 | CNY | 11.4359 | 11.4487 | 11.218 | 11.3269 | 11.3269 | -0.077 (-0.68%) | 4,392,281 |
| 1 Nov 2017 | CNY | 11.4103 | 11.6154 | 11.2949 | 11.4039 | 11.4039 | -0.135 (-1.17%) | 7,110,258 |
| 31 Oct 2017 | CNY | 11.5321 | 11.6154 | 11.2885 | 11.5385 | 11.5385 | +0.019 (+0.17%) | 7,392,091 |
