| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.0389 | 10.3278 | 9.9889 | 10.2278 | 10.2278 | +0.25 (+2.51%) | 14,309,098 |
| 8 Dec 2017 | CNY | 9.85 | 10.0444 | 9.85 | 9.9778 | 9.9778 | +0.078 (+0.79%) | 7,351,315 |
| 7 Dec 2017 | CNY | 10 | 10 | 9.8111 | 9.9 | 9.9 | -0.106 (-1.06%) | 10,711,904 |
| 6 Dec 2017 | CNY | 10.0889 | 10.1667 | 9.8444 | 10.0056 | 10.0056 | -0.078 (-0.77%) | 13,571,998 |
| 5 Dec 2017 | CNY | 10.0833 | 10.1611 | 10.0556 | 10.0833 | 10.0833 | -0.011 (-0.11%) | 9,919,837 |
| 4 Dec 2017 | CNY | 10.3778 | 10.3778 | 10.0944 | 10.0944 | 10.0944 | -0.244 (-2.36%) | 13,236,440 |
| 1 Dec 2017 | CNY | 10.2833 | 10.3667 | 10.1333 | 10.3389 | 10.3389 | +0.072 (+0.70%) | 9,548,661 |
| 30 Nov 2017 | CNY | 10.3222 | 10.4222 | 10.2667 | 10.2667 | 10.2667 | -0.1 (-0.96%) | 7,785,014 |
| 29 Nov 2017 | CNY | 10.5556 | 10.5667 | 10.2056 | 10.3667 | 10.3667 | -0.222 (-2.10%) | 20,607,512 |
| 28 Nov 2017 | CNY | 10.6556 | 10.6556 | 10.4167 | 10.5889 | 10.5889 | -0.033 (-0.31%) | 11,824,783 |
| 27 Nov 2017 | CNY | 10.9167 | 10.9167 | 10.6111 | 10.6222 | 10.6222 | -0.317 (-2.90%) | 12,887,730 |
| 24 Nov 2017 | CNY | 10.7778 | 10.9778 | 10.6222 | 10.9389 | 10.9389 | +0.161 (+1.49%) | 16,547,729 |
| 23 Nov 2017 | CNY | 10.9556 | 11.0944 | 10.75 | 10.7778 | 10.7778 | -0.178 (-1.62%) | 14,245,741 |
| 22 Nov 2017 | CNY | 11.0556 | 11.2333 | 10.7778 | 10.9556 | 10.9556 | -0.167 (-1.50%) | 27,347,085 |
| 21 Nov 2017 | CNY | 11.4111 | 11.5222 | 11.1222 | 11.1222 | 11.1222 | -0.261 (-2.29%) | 21,441,391 |
| 20 Nov 2017 | CNY | 11.4333 | 11.5444 | 11.2944 | 11.3833 | 11.3833 | -0.033 (-0.29%) | 18,614,610 |
| 17 Nov 2017 | CNY | 11.6111 | 11.7222 | 11.4167 | 11.4167 | 11.4167 | -0.272 (-2.33%) | 14,618,233 |
| 16 Nov 2017 | CNY | 11.5389 | 11.7778 | 11.4444 | 11.6889 | 11.6889 | +0.189 (+1.64%) | 14,252,227 |
| 15 Nov 2017 | CNY | 11.6056 | 11.7111 | 11.3944 | 11.5 | 11.5 | -0.078 (-0.67%) | 14,959,173 |
| 14 Nov 2017 | CNY | 11.6722 | 11.9333 | 11.5444 | 11.5778 | 11.5778 | -0.094 (-0.81%) | 19,015,272 |
| 13 Nov 2017 | CNY | 11.7389 | 11.8667 | 11.5167 | 11.6722 | 11.6722 | +0.022 (+0.19%) | 23,197,773 |
| 10 Nov 2017 | CNY | 11.3333 | 11.7389 | 11.3278 | 11.65 | 11.65 | +0.339 (+3.00%) | 32,949,370 |
| 9 Nov 2017 | CNY | 11.2444 | 11.3778 | 11.1833 | 11.3111 | 11.3111 | +0.089 (+0.79%) | 16,312,147 |
| 8 Nov 2017 | CNY | 10.9778 | 11.4111 | 10.9778 | 11.2222 | 11.2222 | +0.25 (+2.28%) | 25,665,283 |
| 7 Nov 2017 | CNY | 10.9 | 10.9833 | 10.8556 | 10.9722 | 10.9722 | +0.033 (+0.30%) | 7,982,074 |
| 6 Nov 2017 | CNY | 10.9056 | 10.9889 | 10.7 | 10.9389 | 10.9389 | +0.056 (+0.51%) | 13,899,011 |
| 3 Nov 2017 | CNY | 11.0056 | 11.0889 | 10.8222 | 10.8833 | 10.8833 | -0.139 (-1.26%) | 13,638,776 |
| 2 Nov 2017 | CNY | 11.1833 | 11.2 | 11.0167 | 11.0222 | 11.0222 | -0.133 (-1.20%) | 12,023,791 |
| 1 Nov 2017 | CNY | 11.2 | 11.2667 | 11.1 | 11.1556 | 11.1556 | -0.039 (-0.35%) | 14,781,652 |
| 31 Oct 2017 | CNY | 10.9056 | 11.2722 | 10.9056 | 11.1944 | 11.1944 | +0.261 (+2.39%) | 24,595,084 |
