| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 11.5687 | 11.6526 | 11.4847 | 11.5731 | 11.5731 | 0.0 (0.0%) | 1,411,752 |
| 8 Dec 2017 | CNY | 11.286 | 11.6173 | 11.286 | 11.5731 | 11.5731 | +0.172 (+1.51%) | 806,874 |
| 7 Dec 2017 | CNY | 11.1799 | 11.4627 | 11.1755 | 11.4008 | 11.4008 | +0.141 (+1.25%) | 525,219 |
| 6 Dec 2017 | CNY | 10.9635 | 11.2639 | 10.9591 | 11.2595 | 11.2595 | +0.141 (+1.27%) | 1,128,113 |
| 5 Dec 2017 | CNY | 11.3169 | 11.3169 | 11.0033 | 11.1181 | 11.1181 | -0.177 (-1.56%) | 947,884 |
| 4 Dec 2017 | CNY | 11.4096 | 11.4096 | 11.0872 | 11.2948 | 11.2948 | -0.035 (-0.31%) | 711,535 |
| 1 Dec 2017 | CNY | 11.0342 | 11.3964 | 11.0298 | 11.3301 | 11.3301 | +0.283 (+2.56%) | 936,415 |
| 30 Nov 2017 | CNY | 10.831 | 11.1225 | 10.7382 | 11.0474 | 11.0474 | +0.185 (+1.71%) | 998,561 |
| 29 Nov 2017 | CNY | 10.6764 | 10.8619 | 10.5615 | 10.8619 | 10.8619 | +0.247 (+2.33%) | 1,175,403 |
| 28 Nov 2017 | CNY | 10.4997 | 10.7073 | 10.4997 | 10.6145 | 10.6145 | +0.102 (+0.97%) | 1,076,092 |
| 27 Nov 2017 | CNY | 10.5041 | 10.6322 | 10.482 | 10.513 | 10.513 | -0.018 (-0.17%) | 727,383 |
| 24 Nov 2017 | CNY | 10.535 | 10.672 | 10.4776 | 10.5306 | 10.5306 | -0.018 (-0.17%) | 725,798 |
| 23 Nov 2017 | CNY | 10.9105 | 10.9105 | 10.4953 | 10.5483 | 10.5483 | -0.362 (-3.32%) | 1,071,530 |
| 22 Nov 2017 | CNY | 11.1004 | 11.1004 | 10.884 | 10.9105 | 10.9105 | -0.194 (-1.75%) | 975,277 |
| 21 Nov 2017 | CNY | 11.233 | 11.2462 | 10.9591 | 11.1049 | 11.1049 | -0.181 (-1.60%) | 1,429,184 |
| 20 Nov 2017 | CNY | 10.9856 | 11.286 | 10.9768 | 11.286 | 11.286 | -0.057 (-0.51%) | 1,527,764 |
| 17 Nov 2017 | CNY | 11.4317 | 11.551 | 10.9149 | 11.3434 | 11.3434 | -0.11 (-0.96%) | 1,668,023 |
| 16 Nov 2017 | CNY | 11.763 | 11.8514 | 11.445 | 11.4538 | 11.4538 | -0.411 (-3.46%) | 1,446,170 |
| 15 Nov 2017 | CNY | 11.9485 | 12.0104 | 11.7321 | 11.8646 | 11.8646 | -0.203 (-1.68%) | 1,511,188 |
| 14 Nov 2017 | CNY | 11.5775 | 12.7304 | 11.5775 | 12.0678 | 12.0678 | +0.495 (+4.27%) | 3,897,161 |
| 13 Nov 2017 | CNY | 11.5731 | 11.5775 | 11.4892 | 11.5731 | 11.5731 | +0.04 (+0.35%) | 687,479 |
| 10 Nov 2017 | CNY | 11.6614 | 11.6614 | 11.4627 | 11.5333 | 11.5333 | -0.066 (-0.57%) | 1,198,520 |
| 9 Nov 2017 | CNY | 11.5819 | 11.6173 | 11.5245 | 11.5996 | 11.5996 | +0.062 (+0.54%) | 688,670 |
| 8 Nov 2017 | CNY | 11.5819 | 11.6084 | 11.5024 | 11.5377 | 11.5377 | -0.004 (-0.04%) | 645,883 |
| 7 Nov 2017 | CNY | 11.6482 | 11.6482 | 11.4494 | 11.5422 | 11.5422 | -0.004 (-0.04%) | 762,925 |
| 6 Nov 2017 | CNY | 11.4185 | 11.5996 | 11.4185 | 11.5466 | 11.5466 | +0.026 (+0.23%) | 744,814 |
| 3 Nov 2017 | CNY | 11.6173 | 11.6968 | 11.4008 | 11.5201 | 11.5201 | -0.084 (-0.72%) | 700,895 |
| 2 Nov 2017 | CNY | 11.6879 | 11.7542 | 11.5642 | 11.604 | 11.604 | -0.057 (-0.49%) | 709,912 |
| 1 Nov 2017 | CNY | 11.7233 | 11.8249 | 11.5819 | 11.6614 | 11.6614 | 0.0 (0.0%) | 823,597 |
| 31 Oct 2017 | CNY | 11.6482 | 11.6835 | 11.5157 | 11.6614 | 11.6614 | +0.049 (+0.42%) | 555,554 |
