| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.83 | 11.05 | 10.76 | 11.01 | 11.01 | +0.18 (+1.66%) | 4,765,238 |
| 8 Dec 2017 | CNY | 10.78 | 10.96 | 10.74 | 10.83 | 10.83 | +0.04 (+0.37%) | 4,936,047 |
| 7 Dec 2017 | CNY | 10.82 | 10.84 | 10.7 | 10.79 | 10.79 | -0.07 (-0.64%) | 3,325,532 |
| 6 Dec 2017 | CNY | 10.49 | 10.87 | 10.41 | 10.86 | 10.86 | +0.34 (+3.23%) | 6,255,151 |
| 5 Dec 2017 | CNY | 10.81 | 10.98 | 10.4 | 10.52 | 10.52 | -0.34 (-3.13%) | 7,785,532 |
| 4 Dec 2017 | CNY | 11.27 | 11.4 | 10.83 | 10.86 | 10.86 | -0.43 (-3.81%) | 7,975,716 |
| 1 Dec 2017 | CNY | 11.23 | 11.46 | 11.2 | 11.29 | 11.29 | +0.08 (+0.71%) | 5,807,442 |
| 30 Nov 2017 | CNY | 11.4 | 11.4 | 11.17 | 11.21 | 11.21 | -0.29 (-2.52%) | 6,125,528 |
| 29 Nov 2017 | CNY | 11.4 | 11.57 | 11.15 | 11.5 | 11.5 | 0.0 (0.0%) | 8,522,583 |
| 28 Nov 2017 | CNY | 11.63 | 11.75 | 11.1 | 11.5 | 11.5 | -0.33 (-2.79%) | 14,314,544 |
| 27 Nov 2017 | CNY | 12.46 | 12.75 | 11.72 | 11.83 | 11.83 | -0.63 (-5.06%) | 15,147,081 |
| 24 Nov 2017 | CNY | 12.58 | 12.72 | 12.16 | 12.46 | 12.46 | -0.41 (-3.19%) | 17,543,255 |
| 23 Nov 2017 | CNY | 12.01 | 13.25 | 12.01 | 12.87 | 12.87 | +0.64 (+5.23%) | 27,743,237 |
| 22 Nov 2017 | CNY | 12.6 | 12.6 | 12.14 | 12.23 | 12.23 | -0.32 (-2.55%) | 11,152,460 |
| 21 Nov 2017 | CNY | 12.42 | 12.77 | 12.27 | 12.55 | 12.55 | -0.01 (-0.08%) | 14,918,313 |
| 20 Nov 2017 | CNY | 11.9 | 12.67 | 11.83 | 12.56 | 12.56 | +0.4 (+3.29%) | 20,306,356 |
| 17 Nov 2017 | CNY | 11.68 | 12.63 | 11.45 | 12.16 | 12.16 | +0.54 (+4.65%) | 22,418,838 |
| 16 Nov 2017 | CNY | 11.73 | 12.04 | 11.52 | 11.62 | 11.62 | -0.11 (-0.94%) | 5,918,341 |
| 15 Nov 2017 | CNY | 11.85 | 12.11 | 11.68 | 11.73 | 11.73 | -0.17 (-1.43%) | 6,464,947 |
| 14 Nov 2017 | CNY | 11.66 | 11.96 | 11.5 | 11.9 | 11.9 | +0.24 (+2.06%) | 10,195,632 |
| 13 Nov 2017 | CNY | 11.25 | 11.74 | 11.17 | 11.66 | 11.66 | +0.45 (+4.01%) | 8,626,515 |
| 10 Nov 2017 | CNY | 11 | 11.38 | 10.97 | 11.21 | 11.21 | +0.17 (+1.54%) | 6,100,301 |
| 9 Nov 2017 | CNY | 11.07 | 11.09 | 10.92 | 11.04 | 11.04 | -0.06 (-0.54%) | 3,878,593 |
| 8 Nov 2017 | CNY | 11 | 11.17 | 10.85 | 11.1 | 11.1 | +0.09 (+0.82%) | 5,130,603 |
| 7 Nov 2017 | CNY | 10.93 | 11.02 | 10.8 | 11.01 | 11.01 | +0.02 (+0.18%) | 4,187,917 |
| 6 Nov 2017 | CNY | 11.23 | 11.23 | 10.77 | 10.99 | 10.99 | -0.22 (-1.96%) | 6,471,745 |
| 3 Nov 2017 | CNY | 11.52 | 11.76 | 11.1 | 11.21 | 11.21 | -0.43 (-3.69%) | 8,146,215 |
| 2 Nov 2017 | CNY | 11.17 | 11.94 | 11.04 | 11.64 | 11.64 | +0.45 (+4.02%) | 9,893,145 |
| 1 Nov 2017 | CNY | 11.23 | 11.33 | 11.08 | 11.19 | 11.19 | -0.03 (-0.27%) | 3,211,797 |
| 31 Oct 2017 | CNY | 11.02 | 11.24 | 11.02 | 11.22 | 11.22 | +0.21 (+1.91%) | 4,844,305 |
