| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 10.12 | 10.35 | 10.11 | 10.28 | 10.28 | +0.17 (+1.68%) | 1,462,051 |
| 7 Dec 2017 | CNY | 10.2 | 10.24 | 10.01 | 10.11 | 10.11 | -0.12 (-1.17%) | 1,742,498 |
| 6 Dec 2017 | CNY | 10.38 | 10.47 | 9.98 | 10.23 | 10.23 | -0.19 (-1.82%) | 4,694,011 |
| 5 Dec 2017 | CNY | 10.77 | 10.86 | 10.36 | 10.42 | 10.42 | -0.37 (-3.43%) | 1,930,992 |
| 4 Dec 2017 | CNY | 11.19 | 11.2 | 10.76 | 10.79 | 10.79 | -0.41 (-3.66%) | 1,188,601 |
| 1 Dec 2017 | CNY | 10.91 | 11.33 | 10.91 | 11.2 | 11.2 | +0.27 (+2.47%) | 1,796,189 |
| 30 Nov 2017 | CNY | 10.85 | 10.97 | 10.82 | 10.93 | 10.93 | +0.09 (+0.83%) | 853,440 |
| 29 Nov 2017 | CNY | 10.97 | 10.97 | 10.73 | 10.84 | 10.84 | -0.09 (-0.82%) | 943,600 |
| 28 Nov 2017 | CNY | 10.72 | 10.93 | 10.72 | 10.93 | 10.93 | +0.21 (+1.96%) | 1,208,706 |
| 27 Nov 2017 | CNY | 10.87 | 10.92 | 10.71 | 10.72 | 10.72 | -0.14 (-1.29%) | 956,443 |
| 24 Nov 2017 | CNY | 10.79 | 10.91 | 10.75 | 10.86 | 10.86 | +0.04 (+0.37%) | 660,283 |
| 23 Nov 2017 | CNY | 10.97 | 11.04 | 10.8 | 10.82 | 10.82 | -0.15 (-1.37%) | 1,501,200 |
| 22 Nov 2017 | CNY | 11.04 | 11.08 | 10.88 | 10.97 | 10.97 | -0.05 (-0.45%) | 1,888,225 |
| 21 Nov 2017 | CNY | 11.18 | 11.23 | 10.88 | 11.02 | 11.02 | -0.16 (-1.43%) | 1,646,898 |
| 20 Nov 2017 | CNY | 11.04 | 11.2 | 11.03 | 11.18 | 11.18 | -0.17 (-1.50%) | 1,558,299 |
| 17 Nov 2017 | CNY | 12.11 | 12.25 | 11.3 | 11.35 | 11.35 | -0.81 (-6.66%) | 1,908,020 |
| 16 Nov 2017 | CNY | 12.22 | 12.32 | 12.16 | 12.16 | 12.16 | -0.04 (-0.33%) | 769,120 |
| 15 Nov 2017 | CNY | 12.3 | 12.37 | 12.11 | 12.2 | 12.2 | -0.12 (-0.97%) | 1,007,131 |
| 14 Nov 2017 | CNY | 12.48 | 12.55 | 12.23 | 12.32 | 12.32 | -0.17 (-1.36%) | 1,057,057 |
| 13 Nov 2017 | CNY | 12.69 | 12.73 | 12.4 | 12.49 | 12.49 | -0.19 (-1.50%) | 1,284,678 |
| 10 Nov 2017 | CNY | 12.53 | 12.83 | 12.52 | 12.68 | 12.68 | +0.11 (+0.88%) | 1,485,691 |
| 9 Nov 2017 | CNY | 12.45 | 12.68 | 12.36 | 12.57 | 12.57 | +0.14 (+1.13%) | 1,396,844 |
| 8 Nov 2017 | CNY | 12.45 | 12.49 | 12.33 | 12.43 | 12.43 | +0.03 (+0.24%) | 1,359,364 |
| 7 Nov 2017 | CNY | 12.31 | 12.44 | 12.24 | 12.4 | 12.4 | +0.05 (+0.40%) | 817,943 |
| 6 Nov 2017 | CNY | 12.11 | 12.35 | 12.11 | 12.35 | 12.35 | +0.24 (+1.98%) | 1,001,550 |
| 3 Nov 2017 | CNY | 12.12 | 12.36 | 12.07 | 12.11 | 12.11 | -0.13 (-1.06%) | 1,380,044 |
| 2 Nov 2017 | CNY | 12.5 | 12.5 | 12.18 | 12.24 | 12.24 | -0.26 (-2.08%) | 1,600,161 |
| 1 Nov 2017 | CNY | 12.44 | 12.6 | 12.33 | 12.5 | 12.5 | +0.06 (+0.48%) | 1,394,216 |
| 31 Oct 2017 | CNY | 12.31 | 12.49 | 12.12 | 12.44 | 12.44 | +0.13 (+1.06%) | 1,003,161 |
| 30 Oct 2017 | CNY | 12.69 | 12.75 | 12.07 | 12.31 | 12.31 | -0.43 (-3.38%) | 1,895,587 |
