| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 11.5 | 12.76 | 11.43 | 12.22 | 12.22 | +0.62 (+5.34%) | 4,967,662 |
| 7 Dec 2017 | CNY | 11.55 | 11.86 | 11.55 | 11.6 | 11.6 | -0.07 (-0.60%) | 1,835,502 |
| 6 Dec 2017 | CNY | 11.5 | 11.67 | 11.31 | 11.67 | 11.67 | +0.25 (+2.19%) | 2,005,800 |
| 5 Dec 2017 | CNY | 11.74 | 11.93 | 11.1 | 11.42 | 11.42 | -0.58 (-4.83%) | 3,747,422 |
| 4 Dec 2017 | CNY | 12.2 | 12.42 | 12 | 12 | 12 | -0.42 (-3.38%) | 3,012,962 |
| 1 Dec 2017 | CNY | 12.12 | 12.5 | 12.12 | 12.42 | 12.42 | +0.16 (+1.31%) | 3,655,420 |
| 30 Nov 2017 | CNY | 12.47 | 12.51 | 12.12 | 12.26 | 12.26 | -0.29 (-2.31%) | 3,725,940 |
| 29 Nov 2017 | CNY | 12.53 | 12.68 | 12.31 | 12.55 | 12.55 | -0.24 (-1.88%) | 4,227,792 |
| 28 Nov 2017 | CNY | 12.3 | 12.8 | 12.08 | 12.79 | 12.79 | +0.44 (+3.56%) | 6,222,590 |
| 27 Nov 2017 | CNY | 12.9 | 12.91 | 12.1 | 12.35 | 12.35 | -0.85 (-6.44%) | 7,342,481 |
| 24 Nov 2017 | CNY | 12.5 | 13.2 | 12.5 | 13.2 | 13.2 | +1.15 (+9.54%) | 11,797,717 |
| 23 Nov 2017 | CNY | 10.98 | 12.05 | 10.98 | 12.05 | 12.05 | +1.1 (+10.05%) | 2,870,614 |
| 22 Nov 2017 | CNY | 11.11 | 11.15 | 10.91 | 10.95 | 10.95 | -0.16 (-1.44%) | 1,089,940 |
| 21 Nov 2017 | CNY | 11.3 | 11.34 | 11.05 | 11.11 | 11.11 | -0.27 (-2.37%) | 1,052,267 |
| 20 Nov 2017 | CNY | 10.9 | 11.4 | 10.8 | 11.38 | 11.38 | -0.02 (-0.18%) | 1,789,460 |
| 17 Nov 2017 | CNY | 12.34 | 12.34 | 11.3 | 11.4 | 11.4 | -0.92 (-7.47%) | 2,562,934 |
| 16 Nov 2017 | CNY | 12.19 | 12.34 | 12.19 | 12.32 | 12.32 | +0.03 (+0.24%) | 806,355 |
| 15 Nov 2017 | CNY | 12.6 | 12.8 | 12.23 | 12.29 | 12.29 | -0.42 (-3.30%) | 2,038,880 |
| 14 Nov 2017 | CNY | 13.09 | 13.09 | 12.7 | 12.71 | 12.71 | -0.23 (-1.78%) | 1,279,600 |
| 13 Nov 2017 | CNY | 12.9 | 13 | 12.81 | 12.94 | 12.94 | -0.02 (-0.15%) | 1,172,080 |
| 10 Nov 2017 | CNY | 13.2 | 13.2 | 12.91 | 12.96 | 12.96 | -0.17 (-1.29%) | 1,019,022 |
| 9 Nov 2017 | CNY | 13.3 | 13.3 | 13.08 | 13.13 | 13.13 | -0.01 (-0.08%) | 1,054,800 |
| 8 Nov 2017 | CNY | 12.95 | 13.29 | 12.91 | 13.14 | 13.14 | +0.25 (+1.94%) | 1,695,560 |
| 7 Nov 2017 | CNY | 12.99 | 13.18 | 12.5 | 12.89 | 12.89 | -0.1 (-0.77%) | 882,980 |
| 6 Nov 2017 | CNY | 12.89 | 13.1 | 12.77 | 12.99 | 12.99 | +0.1 (+0.78%) | 686,960 |
| 3 Nov 2017 | CNY | 12.87 | 13 | 12.7 | 12.89 | 12.89 | -0.04 (-0.31%) | 1,081,035 |
| 2 Nov 2017 | CNY | 13.26 | 13.26 | 12.9 | 12.93 | 12.93 | -0.35 (-2.64%) | 1,765,215 |
| 1 Nov 2017 | CNY | 13.52 | 13.52 | 13.28 | 13.28 | 13.28 | -0.14 (-1.04%) | 981,900 |
| 31 Oct 2017 | CNY | 13.35 | 13.49 | 13.26 | 13.42 | 13.42 | +0.13 (+0.98%) | 876,259 |
| 30 Oct 2017 | CNY | 13.8 | 13.9 | 13.12 | 13.29 | 13.29 | -0.61 (-4.39%) | 2,180,679 |
