| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 11.9133 | 12.0533 | 11.8133 | 11.9533 | 11.9533 | +0.12 (+1.01%) | 969,778 |
| 7 Dec 2017 | CNY | 11.9467 | 11.9467 | 11.74 | 11.8333 | 11.8333 | +0.033 (+0.28%) | 620,719 |
| 6 Dec 2017 | CNY | 11.8 | 11.86 | 11.4667 | 11.8 | 11.8 | +0.047 (+0.40%) | 1,125,295 |
| 5 Dec 2017 | CNY | 12.1867 | 12.24 | 11.6933 | 11.7533 | 11.7533 | -0.44 (-3.61%) | 1,248,447 |
| 4 Dec 2017 | CNY | 12.4 | 12.4 | 12.18 | 12.1933 | 12.1933 | -0.22 (-1.77%) | 717,781 |
| 1 Dec 2017 | CNY | 12.3133 | 12.52 | 12.2867 | 12.4133 | 12.4133 | +0.067 (+0.54%) | 1,181,335 |
| 30 Nov 2017 | CNY | 12.4 | 12.4 | 12.2333 | 12.3467 | 12.3467 | +0.013 (+0.11%) | 436,654 |
| 29 Nov 2017 | CNY | 12.4133 | 12.4267 | 12.2267 | 12.3333 | 12.3333 | -0.127 (-1.02%) | 599,805 |
| 28 Nov 2017 | CNY | 12.24 | 12.5867 | 12.24 | 12.46 | 12.46 | +0.26 (+2.13%) | 815,535 |
| 27 Nov 2017 | CNY | 12.1867 | 12.3867 | 12.1733 | 12.2 | 12.2 | -0.08 (-0.65%) | 588,102 |
| 24 Nov 2017 | CNY | 12.28 | 12.3933 | 12.2133 | 12.28 | 12.28 | +0.007 (+0.05%) | 648,282 |
| 23 Nov 2017 | CNY | 12.6 | 12.6 | 12.2733 | 12.2733 | 12.2733 | -0.327 (-2.59%) | 1,312,102 |
| 22 Nov 2017 | CNY | 12.7067 | 12.7333 | 12.5 | 12.6 | 12.6 | -0.073 (-0.58%) | 1,293,871 |
| 21 Nov 2017 | CNY | 12.8533 | 12.8533 | 12.5333 | 12.6733 | 12.6733 | -0.047 (-0.37%) | 1,369,444 |
| 20 Nov 2017 | CNY | 12.5467 | 12.7667 | 12.5333 | 12.72 | 12.72 | -0.033 (-0.26%) | 1,437,082 |
| 17 Nov 2017 | CNY | 13.5133 | 13.5133 | 12.5867 | 12.7533 | 12.7533 | -0.707 (-5.25%) | 2,796,442 |
| 16 Nov 2017 | CNY | 13.48 | 13.5667 | 13.3667 | 13.46 | 13.46 | -0.013 (-0.10%) | 766,644 |
| 15 Nov 2017 | CNY | 13.78 | 13.7933 | 13.3333 | 13.4733 | 13.4733 | -0.213 (-1.56%) | 1,839,352 |
| 14 Nov 2017 | CNY | 14.0533 | 14.1 | 13.6867 | 13.6867 | 13.6867 | -0.353 (-2.52%) | 2,074,129 |
| 13 Nov 2017 | CNY | 13.84 | 14.04 | 13.7467 | 14.04 | 14.04 | +0.18 (+1.30%) | 2,138,401 |
| 10 Nov 2017 | CNY | 13.8667 | 13.94 | 13.6 | 13.86 | 13.86 | +0.267 (+1.96%) | 2,484,499 |
| 9 Nov 2017 | CNY | 13.6 | 13.66 | 13.4667 | 13.5933 | 13.5933 | -0.04 (-0.29%) | 1,883,479 |
| 8 Nov 2017 | CNY | 13.76 | 13.9533 | 13.6 | 13.6333 | 13.6333 | -0.187 (-1.35%) | 3,273,310 |
| 7 Nov 2017 | CNY | 13.4 | 13.9267 | 13.3 | 13.82 | 13.82 | +0.32 (+2.37%) | 3,049,408 |
| 6 Nov 2017 | CNY | 13.58 | 13.58 | 13.2533 | 13.5 | 13.5 | +0.093 (+0.70%) | 1,105,408 |
| 3 Nov 2017 | CNY | 13.8333 | 13.8333 | 13.28 | 13.4067 | 13.4067 | -0.18 (-1.32%) | 1,442,502 |
| 2 Nov 2017 | CNY | 13.4 | 13.68 | 13.32 | 13.5867 | 13.5867 | +0.16 (+1.19%) | 1,768,122 |
| 1 Nov 2017 | CNY | 13.3333 | 13.4533 | 13.3267 | 13.4267 | 13.4267 | +0.087 (+0.65%) | 1,699,450 |
| 31 Oct 2017 | CNY | 13.2 | 13.3867 | 13.2 | 13.34 | 13.34 | +0.12 (+0.91%) | 900,892 |
| 30 Oct 2017 | CNY | 13.5933 | 13.7 | 13.2067 | 13.22 | 13.22 | -0.373 (-2.75%) | 1,699,783 |
