| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 11.11 | 11.29 | 10.71 | 10.72 | 10.72 | -0.38 (-3.42%) | 7,294,566 |
| 22 Dec 2017 | CNY | 10.85 | 11.1 | 10.81 | 11.1 | 11.1 | +0.15 (+1.37%) | 5,779,840 |
| 21 Dec 2017 | CNY | 10.9 | 11.1 | 10.7 | 10.95 | 10.95 | +0.22 (+2.05%) | 4,812,086 |
| 20 Dec 2017 | CNY | 11.04 | 11.18 | 10.72 | 10.73 | 10.73 | -0.33 (-2.98%) | 6,014,919 |
| 19 Dec 2017 | CNY | 11.1 | 11.12 | 10.93 | 11.06 | 11.06 | +0.02 (+0.18%) | 4,001,759 |
| 18 Dec 2017 | CNY | 11.1 | 11.18 | 10.9 | 11.04 | 11.04 | -0.12 (-1.08%) | 5,721,594 |
| 15 Dec 2017 | CNY | 10.85 | 11.25 | 10.72 | 11.16 | 11.16 | +0.31 (+2.86%) | 11,512,288 |
| 14 Dec 2017 | CNY | 10.92 | 10.97 | 10.78 | 10.85 | 10.85 | -0.14 (-1.27%) | 4,108,859 |
| 13 Dec 2017 | CNY | 10.68 | 11.02 | 10.57 | 10.99 | 10.99 | +0.29 (+2.71%) | 7,324,459 |
| 12 Dec 2017 | CNY | 10.88 | 10.96 | 10.6 | 10.7 | 10.7 | -0.21 (-1.92%) | 4,135,300 |
| 11 Dec 2017 | CNY | 10.8 | 11.07 | 10.78 | 10.91 | 10.91 | +0.05 (+0.46%) | 3,795,068 |
| 8 Dec 2017 | CNY | 10.74 | 10.96 | 10.7 | 10.86 | 10.86 | +0.13 (+1.21%) | 3,622,454 |
| 7 Dec 2017 | CNY | 10.69 | 10.88 | 10.63 | 10.73 | 10.73 | -0.05 (-0.46%) | 3,348,001 |
| 6 Dec 2017 | CNY | 10.46 | 10.87 | 10.46 | 10.78 | 10.78 | +0.2 (+1.89%) | 4,935,262 |
| 5 Dec 2017 | CNY | 11.29 | 11.29 | 10.4 | 10.58 | 10.58 | -0.72 (-6.37%) | 8,581,167 |
| 4 Dec 2017 | CNY | 11.85 | 11.85 | 11.26 | 11.3 | 11.3 | -0.51 (-4.32%) | 6,998,619 |
| 1 Dec 2017 | CNY | 11.68 | 11.82 | 11.58 | 11.81 | 11.81 | +0.17 (+1.46%) | 5,281,757 |
| 30 Nov 2017 | CNY | 11.7 | 11.84 | 11.59 | 11.64 | 11.64 | -0.21 (-1.77%) | 4,898,460 |
| 29 Nov 2017 | CNY | 11.91 | 11.97 | 11.61 | 11.85 | 11.85 | -0.05 (-0.42%) | 6,093,100 |
| 28 Nov 2017 | CNY | 11.68 | 11.9 | 11.6 | 11.9 | 11.9 | +0.21 (+1.80%) | 5,664,747 |
| 27 Nov 2017 | CNY | 11.6 | 12.13 | 11.27 | 11.69 | 11.69 | +0.1 (+0.86%) | 8,573,600 |
| 24 Nov 2017 | CNY | 11.52 | 11.93 | 11.52 | 11.59 | 11.59 | -0.17 (-1.45%) | 6,950,724 |
| 23 Nov 2017 | CNY | 12.06 | 12.32 | 11.73 | 11.76 | 11.76 | -0.57 (-4.62%) | 7,907,058 |
| 22 Nov 2017 | CNY | 12.44 | 12.65 | 12.24 | 12.33 | 12.33 | +0.49 (+4.14%) | 14,891,347 |
| 21 Nov 2017 | CNY | 11.78 | 12.02 | 11.6 | 11.84 | 11.84 | -0.1 (-0.84%) | 5,370,242 |
| 20 Nov 2017 | CNY | 12.02 | 12.05 | 11.21 | 11.94 | 11.94 | -0.25 (-2.05%) | 7,093,120 |
| 17 Nov 2017 | CNY | 13.27 | 13.37 | 12.02 | 12.19 | 12.19 | -1.09 (-8.21%) | 13,647,234 |
| 16 Nov 2017 | CNY | 13.2 | 13.34 | 13.1 | 13.28 | 13.28 | -0.06 (-0.45%) | 6,856,235 |
| 15 Nov 2017 | CNY | 13 | 13.88 | 12.86 | 13.34 | 13.34 | +0.28 (+2.14%) | 14,387,255 |
| 14 Nov 2017 | CNY | 13.26 | 13.45 | 12.97 | 13.06 | 13.06 | -0.16 (-1.21%) | 8,790,661 |
