| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 9.55 | 9.6 | 9.5 | 9.57 | 9.57 | +0.02 (+0.21%) | 2,462,644 |
| 8 Dec 2017 | CNY | 9.51 | 9.58 | 9.46 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,387,276 |
| 7 Dec 2017 | CNY | 9.64 | 9.68 | 9.48 | 9.51 | 9.51 | -0.13 (-1.35%) | 2,481,300 |
| 6 Dec 2017 | CNY | 9.93 | 10 | 9.42 | 9.64 | 9.64 | -0.31 (-3.12%) | 5,238,576 |
| 5 Dec 2017 | CNY | 9.8 | 10.5 | 9.52 | 9.95 | 9.95 | -0.07 (-0.70%) | 5,018,900 |
| 4 Dec 2017 | CNY | 10.26 | 10.26 | 10.01 | 10.02 | 10.02 | -0.21 (-2.05%) | 3,232,016 |
| 1 Dec 2017 | CNY | 10.14 | 10.3 | 10.13 | 10.23 | 10.23 | +0.01 (+0.10%) | 2,206,790 |
| 30 Nov 2017 | CNY | 10.53 | 10.53 | 10.2 | 10.22 | 10.22 | -0.23 (-2.20%) | 4,576,290 |
| 29 Nov 2017 | CNY | 10.45 | 10.66 | 10.32 | 10.45 | 10.45 | -0.1 (-0.95%) | 3,509,200 |
| 28 Nov 2017 | CNY | 10.5 | 10.85 | 10.35 | 10.55 | 10.55 | +0.01 (+0.09%) | 4,100,920 |
| 27 Nov 2017 | CNY | 10.37 | 10.96 | 10.17 | 10.54 | 10.54 | +0.08 (+0.76%) | 6,037,000 |
| 24 Nov 2017 | CNY | 10.36 | 10.65 | 10.31 | 10.46 | 10.46 | +0.08 (+0.77%) | 4,192,596 |
| 23 Nov 2017 | CNY | 10.66 | 10.79 | 10.36 | 10.38 | 10.38 | -0.38 (-3.53%) | 7,509,119 |
| 22 Nov 2017 | CNY | 10.84 | 11.05 | 10.72 | 10.76 | 10.76 | -0.11 (-1.01%) | 5,934,177 |
| 21 Nov 2017 | CNY | 10.78 | 11.2 | 10.78 | 10.87 | 10.87 | -0.06 (-0.55%) | 4,608,916 |
| 20 Nov 2017 | CNY | 10.89 | 10.94 | 10.81 | 10.93 | 10.93 | +0.09 (+0.83%) | 5,117,500 |
| 17 Nov 2017 | CNY | 11.31 | 11.31 | 10.75 | 10.84 | 10.84 | -0.49 (-4.32%) | 10,049,483 |
| 16 Nov 2017 | CNY | 11.33 | 11.6 | 11.23 | 11.33 | 11.33 | -0.07 (-0.61%) | 5,642,419 |
| 15 Nov 2017 | CNY | 11.2 | 11.58 | 11.11 | 11.4 | 11.4 | +0.18 (+1.60%) | 8,281,224 |
| 14 Nov 2017 | CNY | 11.85 | 11.87 | 11.21 | 11.22 | 11.22 | -0.63 (-5.32%) | 13,074,016 |
| 13 Nov 2017 | CNY | 11.97 | 12.04 | 11.78 | 11.85 | 11.85 | -0.12 (-1.00%) | 8,673,948 |
| 10 Nov 2017 | CNY | 12.05 | 12.23 | 11.87 | 11.97 | 11.97 | -0.09 (-0.75%) | 10,599,386 |
| 9 Nov 2017 | CNY | 12.02 | 12.3 | 11.85 | 12.06 | 12.06 | -0.18 (-1.47%) | 14,353,900 |
| 8 Nov 2017 | CNY | 11.96 | 12.5 | 11.74 | 12.24 | 12.24 | +0.38 (+3.20%) | 29,609,040 |
| 7 Nov 2017 | CNY | 11.36 | 11.87 | 11.24 | 11.86 | 11.86 | +0.42 (+3.67%) | 15,614,482 |
| 6 Nov 2017 | CNY | 11.42 | 11.47 | 11.05 | 11.44 | 11.44 | +0.13 (+1.15%) | 10,392,364 |
| 3 Nov 2017 | CNY | 11.68 | 11.95 | 11.27 | 11.31 | 11.31 | -0.48 (-4.07%) | 16,151,482 |
| 2 Nov 2017 | CNY | 11.75 | 11.95 | 11.6 | 11.79 | 11.79 | -0.14 (-1.17%) | 19,654,198 |
| 1 Nov 2017 | CNY | 11.35 | 12.25 | 11.27 | 11.93 | 11.93 | +0.59 (+5.20%) | 29,346,853 |
| 31 Oct 2017 | CNY | 11.17 | 11.36 | 11.11 | 11.34 | 11.34 | +0.15 (+1.34%) | 14,290,554 |
