| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 12.24 | 12.34 | 11.99 | 12.1 | 12.1 | +0.05 (+0.41%) | 8,704,299 |
| 8 Dec 2017 | CNY | 11.86 | 12.22 | 11.81 | 12.05 | 12.05 | +0.19 (+1.60%) | 9,516,988 |
| 7 Dec 2017 | CNY | 11.73 | 11.98 | 11.73 | 11.86 | 11.86 | +0.06 (+0.51%) | 5,774,584 |
| 6 Dec 2017 | CNY | 11.44 | 11.86 | 11.4 | 11.8 | 11.8 | +0.34 (+2.97%) | 6,165,453 |
| 5 Dec 2017 | CNY | 11.98 | 12.09 | 11.32 | 11.46 | 11.46 | -0.45 (-3.78%) | 9,476,589 |
| 4 Dec 2017 | CNY | 11.99 | 12.24 | 11.86 | 11.91 | 11.91 | -0.08 (-0.67%) | 10,413,743 |
| 1 Dec 2017 | CNY | 11.61 | 12.07 | 11.61 | 11.99 | 11.99 | +0.32 (+2.74%) | 13,320,282 |
| 30 Nov 2017 | CNY | 11.55 | 11.79 | 11.41 | 11.67 | 11.67 | +0.05 (+0.43%) | 10,439,531 |
| 29 Nov 2017 | CNY | 11.53 | 11.73 | 11.3 | 11.62 | 11.62 | -0.01 (-0.09%) | 10,911,301 |
| 28 Nov 2017 | CNY | 11.5 | 11.65 | 11.26 | 11.63 | 11.63 | +0.13 (+1.13%) | 17,168,027 |
| 27 Nov 2017 | CNY | 11.95 | 12 | 11.3 | 11.5 | 11.5 | -0.54 (-4.49%) | 13,247,065 |
| 24 Nov 2017 | CNY | 11.95 | 12.35 | 11.88 | 12.04 | 12.04 | +0.09 (+0.75%) | 12,884,312 |
| 23 Nov 2017 | CNY | 12.07 | 12.32 | 11.88 | 11.95 | 11.95 | -0.13 (-1.08%) | 12,318,097 |
| 22 Nov 2017 | CNY | 12.06 | 12.32 | 11.86 | 12.08 | 12.08 | 0.0 (0.0%) | 12,197,888 |
| 21 Nov 2017 | CNY | 11.74 | 12.37 | 11.72 | 12.08 | 12.08 | +0.33 (+2.81%) | 19,079,746 |
| 20 Nov 2017 | CNY | 11.59 | 11.76 | 11.49 | 11.75 | 11.75 | +0.36 (+3.16%) | 7,759,584 |
| 17 Nov 2017 | CNY | 11.81 | 12.02 | 11.37 | 11.39 | 11.39 | -0.42 (-3.56%) | 9,995,523 |
| 16 Nov 2017 | CNY | 12.17 | 12.17 | 11.72 | 11.81 | 11.81 | -0.24 (-1.99%) | 9,148,318 |
| 15 Nov 2017 | CNY | 11.64 | 12.59 | 11.64 | 12.05 | 12.05 | +0.41 (+3.52%) | 16,070,173 |
| 14 Nov 2017 | CNY | 12.24 | 12.24 | 11.58 | 11.64 | 11.64 | -0.49 (-4.04%) | 12,930,620 |
| 13 Nov 2017 | CNY | 12.29 | 12.35 | 12.08 | 12.13 | 12.13 | -0.19 (-1.54%) | 9,981,324 |
| 10 Nov 2017 | CNY | 11.88 | 12.38 | 11.86 | 12.32 | 12.32 | +0.41 (+3.44%) | 13,806,221 |
| 9 Nov 2017 | CNY | 11.8 | 12.05 | 11.76 | 11.91 | 11.91 | +0.11 (+0.93%) | 8,523,491 |
| 8 Nov 2017 | CNY | 11.81 | 11.98 | 11.78 | 11.8 | 11.8 | -0.05 (-0.42%) | 9,151,237 |
| 7 Nov 2017 | CNY | 11.49 | 11.94 | 11.45 | 11.85 | 11.85 | +0.4 (+3.49%) | 11,931,328 |
| 6 Nov 2017 | CNY | 11.33 | 11.54 | 11.32 | 11.45 | 11.45 | -0.01 (-0.09%) | 7,299,753 |
| 3 Nov 2017 | CNY | 11.51 | 11.64 | 11.36 | 11.46 | 11.46 | -0.05 (-0.43%) | 7,781,657 |
| 2 Nov 2017 | CNY | 11.72 | 11.75 | 11.51 | 11.51 | 11.51 | -0.26 (-2.21%) | 9,429,264 |
| 1 Nov 2017 | CNY | 11.73 | 11.95 | 11.63 | 11.77 | 11.77 | -0.01 (-0.08%) | 10,770,991 |
| 31 Oct 2017 | CNY | 11.74 | 11.95 | 11.46 | 11.78 | 11.78 | -0.07 (-0.59%) | 15,442,644 |
