| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.38 | 11.3919 | 10.3526 | 11.0348 | 11.0348 | +0.636 (+6.12%) | 42,829,069 |
| 8 Dec 2017 | CNY | 9.8123 | 10.5128 | 9.8123 | 10.3984 | 10.3984 | +0.517 (+5.24%) | 28,753,122 |
| 7 Dec 2017 | CNY | 9.7985 | 9.9267 | 9.6658 | 9.881 | 9.881 | +0.101 (+1.03%) | 18,571,213 |
| 6 Dec 2017 | CNY | 9.5101 | 9.7802 | 9.446 | 9.7802 | 9.7802 | +0.256 (+2.69%) | 26,004,088 |
| 5 Dec 2017 | CNY | 9.4597 | 9.7207 | 9.3773 | 9.5238 | 9.5238 | +0.055 (+0.58%) | 18,977,453 |
| 4 Dec 2017 | CNY | 10.1282 | 10.1511 | 9.3452 | 9.4689 | 9.4689 | -0.65 (-6.43%) | 42,470,299 |
| 1 Dec 2017 | CNY | 9.8993 | 10.2747 | 9.8672 | 10.1191 | 10.1191 | +0.243 (+2.46%) | 23,088,496 |
| 30 Nov 2017 | CNY | 9.9359 | 10.174 | 9.8077 | 9.8764 | 9.8764 | -0.128 (-1.28%) | 18,020,983 |
| 29 Nov 2017 | CNY | 10.1557 | 10.2976 | 9.8443 | 10.0046 | 10.0046 | -0.201 (-1.97%) | 18,718,137 |
| 28 Nov 2017 | CNY | 9.8443 | 10.2518 | 9.8443 | 10.206 | 10.206 | +0.403 (+4.11%) | 21,785,679 |
| 27 Nov 2017 | CNY | 10.0183 | 10.3022 | 9.8031 | 9.8031 | 9.8031 | -0.133 (-1.34%) | 28,975,951 |
| 24 Nov 2017 | CNY | 10.4899 | 10.6456 | 9.9359 | 9.9359 | 9.9359 | -0.659 (-6.22%) | 35,874,449 |
| 23 Nov 2017 | CNY | 11.5202 | 11.6071 | 10.38 | 10.5952 | 10.5952 | -0.801 (-7.03%) | 50,066,079 |
| 22 Nov 2017 | CNY | 10.8974 | 11.3965 | 10.6685 | 11.3965 | 11.3965 | +0.467 (+4.27%) | 47,152,208 |
| 21 Nov 2017 | CNY | 10.9982 | 11.337 | 10.696 | 10.9295 | 10.9295 | -0.151 (-1.36%) | 38,531,816 |
| 20 Nov 2017 | CNY | 10.8745 | 11.0943 | 10.4945 | 11.0806 | 11.0806 | +0.412 (+3.86%) | 40,453,624 |
| 17 Nov 2017 | CNY | 11.2637 | 11.4194 | 10.5311 | 10.6685 | 10.6685 | -0.641 (-5.67%) | 47,903,301 |
| 16 Nov 2017 | CNY | 10.8288 | 11.3919 | 10.8059 | 11.3095 | 11.3095 | +0.494 (+4.57%) | 46,770,495 |
| 15 Nov 2017 | CNY | 10.5495 | 10.8791 | 10.1786 | 10.815 | 10.815 | +0.261 (+2.47%) | 47,640,563 |
| 14 Nov 2017 | CNY | 10.5998 | 11.0714 | 10.5449 | 10.554 | 10.554 | -0.046 (-0.43%) | 45,156,949 |
| 13 Nov 2017 | CNY | 10.3388 | 10.8929 | 10.1923 | 10.5998 | 10.5998 | +0.197 (+1.89%) | 52,202,262 |
| 10 Nov 2017 | CNY | 9.6474 | 10.4121 | 9.6474 | 10.4029 | 10.4029 | +0.769 (+7.98%) | 53,440,156 |
| 9 Nov 2017 | CNY | 9.8489 | 9.881 | 9.5513 | 9.6337 | 9.6337 | -0.279 (-2.82%) | 38,462,026 |
| 8 Nov 2017 | CNY | 9.8626 | 10.1191 | 9.739 | 9.913 | 9.913 | +0.046 (+0.46%) | 30,715,963 |
| 7 Nov 2017 | CNY | 9.7985 | 10.2106 | 9.6978 | 9.8672 | 9.8672 | +0.142 (+1.46%) | 64,214,594 |
| 6 Nov 2017 | CNY | 9.3636 | 9.7299 | 9.1117 | 9.7253 | 9.7253 | +0.476 (+5.15%) | 50,125,781 |
| 3 Nov 2017 | CNY | 9.0018 | 9.3727 | 8.8965 | 9.2491 | 9.2491 | +0.316 (+3.54%) | 46,491,351 |
| 2 Nov 2017 | CNY | 8.7042 | 9.0659 | 8.6218 | 8.9332 | 8.9332 | +0.197 (+2.25%) | 35,944,702 |
| 1 Nov 2017 | CNY | 8.8553 | 8.956 | 8.6859 | 8.7363 | 8.7363 | -0.146 (-1.65%) | 20,495,374 |
| 31 Oct 2017 | CNY | 8.6081 | 8.9194 | 8.5211 | 8.8828 | 8.8828 | +0.266 (+3.08%) | 23,180,668 |
