| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.6 | 10.85 | 10.52 | 10.82 | 10.82 | +0.31 (+2.95%) | 18,176,227 |
| 8 Dec 2017 | CNY | 10.51 | 10.7 | 10.34 | 10.51 | 10.51 | -0.04 (-0.38%) | 19,119,977 |
| 7 Dec 2017 | CNY | 10.73 | 10.86 | 10.55 | 10.55 | 10.55 | -0.29 (-2.68%) | 12,964,900 |
| 6 Dec 2017 | CNY | 10.58 | 10.84 | 10.48 | 10.84 | 10.84 | +0.17 (+1.59%) | 13,852,471 |
| 5 Dec 2017 | CNY | 10.98 | 10.98 | 10.41 | 10.67 | 10.67 | -0.39 (-3.53%) | 22,306,971 |
| 4 Dec 2017 | CNY | 11.15 | 11.19 | 10.8 | 11.06 | 11.06 | -0.05 (-0.45%) | 25,390,000 |
| 1 Dec 2017 | CNY | 10.57 | 11.14 | 10.49 | 11.11 | 11.11 | +0.55 (+5.21%) | 27,450,517 |
| 30 Nov 2017 | CNY | 10.72 | 10.87 | 10.53 | 10.56 | 10.56 | -0.27 (-2.49%) | 8,590,045 |
| 29 Nov 2017 | CNY | 10.7 | 10.92 | 10.4 | 10.83 | 10.83 | +0.12 (+1.12%) | 14,236,843 |
| 28 Nov 2017 | CNY | 10.54 | 10.75 | 10.33 | 10.71 | 10.71 | +0.19 (+1.81%) | 15,212,227 |
| 27 Nov 2017 | CNY | 10.9 | 10.99 | 10.52 | 10.52 | 10.52 | -0.45 (-4.10%) | 11,806,127 |
| 24 Nov 2017 | CNY | 10.89 | 11.07 | 10.65 | 10.97 | 10.97 | +0.01 (+0.09%) | 19,155,295 |
| 23 Nov 2017 | CNY | 11.3 | 11.45 | 10.7 | 10.96 | 10.96 | -0.35 (-3.09%) | 32,468,851 |
| 22 Nov 2017 | CNY | 10.95 | 11.36 | 10.6 | 11.31 | 11.31 | +0.36 (+3.29%) | 31,701,087 |
| 21 Nov 2017 | CNY | 10.94 | 11.25 | 10.71 | 10.95 | 10.95 | +0.01 (+0.09%) | 20,765,851 |
| 20 Nov 2017 | CNY | 10.65 | 10.94 | 10.55 | 10.94 | 10.94 | +0.19 (+1.77%) | 20,935,513 |
| 17 Nov 2017 | CNY | 11.03 | 11.1 | 10.46 | 10.75 | 10.75 | -0.28 (-2.54%) | 23,771,190 |
| 16 Nov 2017 | CNY | 11.01 | 11.29 | 10.85 | 11.03 | 11.03 | +0.06 (+0.55%) | 15,902,708 |
| 15 Nov 2017 | CNY | 10.83 | 11.2 | 10.7 | 10.97 | 10.97 | +0.06 (+0.55%) | 21,213,079 |
| 14 Nov 2017 | CNY | 11.02 | 11.14 | 10.87 | 10.91 | 10.91 | -0.1 (-0.91%) | 18,860,284 |
| 13 Nov 2017 | CNY | 10.96 | 11.24 | 10.87 | 11.01 | 11.01 | +0.15 (+1.38%) | 22,758,948 |
| 10 Nov 2017 | CNY | 11 | 11.1 | 10.83 | 10.86 | 10.86 | -0.09 (-0.82%) | 31,824,644 |
| 9 Nov 2017 | CNY | 10.5 | 11.03 | 10.47 | 10.95 | 10.95 | +0.38 (+3.60%) | 35,858,366 |
| 8 Nov 2017 | CNY | 10.25 | 10.8 | 10.23 | 10.57 | 10.57 | +0.22 (+2.13%) | 29,889,998 |
| 7 Nov 2017 | CNY | 9.83 | 10.79 | 9.75 | 10.35 | 10.35 | +0.53 (+5.40%) | 25,363,339 |
| 6 Nov 2017 | CNY | 9.68 | 9.92 | 9.63 | 9.82 | 9.82 | +0.11 (+1.13%) | 6,049,230 |
| 3 Nov 2017 | CNY | 9.63 | 9.77 | 9.52 | 9.71 | 9.71 | +0.06 (+0.62%) | 5,393,525 |
| 2 Nov 2017 | CNY | 9.57 | 9.72 | 9.41 | 9.65 | 9.65 | +0.08 (+0.84%) | 7,052,460 |
| 1 Nov 2017 | CNY | 9.74 | 9.74 | 9.5 | 9.57 | 9.57 | -0.18 (-1.85%) | 10,462,373 |
| 31 Oct 2017 | CNY | 9.72 | 9.79 | 9.56 | 9.75 | 9.75 | +0.02 (+0.21%) | 11,638,527 |
