| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 12 | 12.12 | 11.35 | 11.7 | 11.7 | -0.45 (-3.70%) | 21,500,193 |
| 4 Dec 2017 | CNY | 12.1 | 12.39 | 11.8 | 12.15 | 12.15 | +0.1 (+0.83%) | 26,531,097 |
| 1 Dec 2017 | CNY | 11.24 | 12.34 | 11.24 | 12.05 | 12.05 | +0.83 (+7.40%) | 40,990,893 |
| 30 Nov 2017 | CNY | 11.4 | 11.65 | 11.1 | 11.22 | 11.22 | -0.29 (-2.52%) | 12,036,712 |
| 29 Nov 2017 | CNY | 11.25 | 11.66 | 11.08 | 11.51 | 11.51 | +0.48 (+4.35%) | 19,664,354 |
| 28 Nov 2017 | CNY | 10.59 | 11.15 | 10.55 | 11.03 | 11.03 | +0.58 (+5.55%) | 16,207,094 |
| 27 Nov 2017 | CNY | 11.06 | 11.48 | 10.42 | 10.45 | 10.45 | -0.7 (-6.28%) | 15,507,359 |
| 24 Nov 2017 | CNY | 11 | 11.43 | 10.95 | 11.15 | 11.15 | +0.12 (+1.09%) | 12,075,932 |
| 23 Nov 2017 | CNY | 11.72 | 11.82 | 11 | 11.03 | 11.03 | -0.81 (-6.84%) | 14,252,614 |
| 22 Nov 2017 | CNY | 12 | 12.09 | 11.66 | 11.84 | 11.84 | -0.26 (-2.15%) | 12,432,959 |
| 21 Nov 2017 | CNY | 11.9 | 12.43 | 11.61 | 12.1 | 12.1 | +0.32 (+2.72%) | 22,127,593 |
| 20 Nov 2017 | CNY | 11.3 | 11.79 | 11.29 | 11.78 | 11.78 | +0.34 (+2.97%) | 9,090,291 |
| 17 Nov 2017 | CNY | 11.7 | 12.03 | 11.3 | 11.44 | 11.44 | -0.21 (-1.80%) | 15,398,399 |
| 16 Nov 2017 | CNY | 11.52 | 12.08 | 11.5 | 11.65 | 11.65 | +0.13 (+1.13%) | 19,499,119 |
| 15 Nov 2017 | CNY | 11.22 | 12.11 | 11.22 | 11.52 | 11.52 | +0.19 (+1.68%) | 22,185,476 |
| 14 Nov 2017 | CNY | 11.34 | 11.67 | 11.21 | 11.33 | 11.33 | +0.15 (+1.34%) | 21,591,384 |
| 13 Nov 2017 | CNY | 11.49 | 11.67 | 11.11 | 11.18 | 11.18 | -0.38 (-3.29%) | 27,599,629 |
| 10 Nov 2017 | CNY | 10.64 | 11.56 | 10.55 | 11.56 | 11.56 | +1.05 (+9.99%) | 31,252,615 |
| 9 Nov 2017 | CNY | 10.32 | 10.57 | 10.25 | 10.51 | 10.51 | +0.19 (+1.84%) | 8,742,611 |
| 8 Nov 2017 | CNY | 10.35 | 10.46 | 10.16 | 10.32 | 10.32 | -0.08 (-0.77%) | 7,705,522 |
| 7 Nov 2017 | CNY | 10.51 | 10.54 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 9,131,993 |
| 6 Nov 2017 | CNY | 10.11 | 10.64 | 10.11 | 10.5 | 10.5 | +0.44 (+4.37%) | 20,420,768 |
| 3 Nov 2017 | CNY | 9.8 | 10.38 | 9.7 | 10.06 | 10.06 | +0.26 (+2.65%) | 18,316,506 |
| 2 Nov 2017 | CNY | 9.56 | 9.92 | 9.56 | 9.8 | 9.8 | +0.17 (+1.77%) | 8,283,380 |
| 1 Nov 2017 | CNY | 9.54 | 9.75 | 9.5 | 9.63 | 9.63 | +0.04 (+0.42%) | 6,787,556 |
| 31 Oct 2017 | CNY | 9.64 | 9.67 | 9.5 | 9.59 | 9.59 | -0.05 (-0.52%) | 3,758,377 |
| 30 Oct 2017 | CNY | 9.72 | 9.74 | 9.45 | 9.64 | 9.64 | +0.02 (+0.21%) | 5,948,083 |
| 27 Oct 2017 | CNY | 9.66 | 9.73 | 9.59 | 9.62 | 9.62 | -0.04 (-0.41%) | 4,962,780 |
| 26 Oct 2017 | CNY | 9.5 | 9.68 | 9.42 | 9.66 | 9.66 | +0.07 (+0.73%) | 6,152,260 |
| 25 Oct 2017 | CNY | 9.33 | 9.63 | 9.33 | 9.59 | 9.59 | +0.29 (+3.12%) | 8,514,192 |
