| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.69 | 11.06 | 10.69 | 10.98 | 10.98 | +0.37 (+3.49%) | 7,194,040 |
| 8 Dec 2017 | CNY | 10.55 | 10.72 | 10.43 | 10.61 | 10.61 | +0.13 (+1.24%) | 3,421,529 |
| 7 Dec 2017 | CNY | 10.45 | 10.57 | 10.38 | 10.48 | 10.48 | -0.01 (-0.10%) | 2,436,167 |
| 6 Dec 2017 | CNY | 10.2 | 10.6 | 10.09 | 10.49 | 10.49 | +0.25 (+2.44%) | 5,306,417 |
| 5 Dec 2017 | CNY | 10.53 | 10.64 | 10.15 | 10.24 | 10.24 | -0.34 (-3.21%) | 3,669,378 |
| 4 Dec 2017 | CNY | 10.71 | 10.74 | 10.54 | 10.58 | 10.58 | -0.16 (-1.49%) | 2,704,045 |
| 1 Dec 2017 | CNY | 10.55 | 10.82 | 10.55 | 10.74 | 10.74 | +0.15 (+1.42%) | 3,211,552 |
| 30 Nov 2017 | CNY | 10.6 | 10.66 | 10.52 | 10.59 | 10.59 | -0.06 (-0.56%) | 1,886,338 |
| 29 Nov 2017 | CNY | 10.73 | 10.74 | 10.5 | 10.65 | 10.65 | -0.1 (-0.93%) | 2,913,475 |
| 28 Nov 2017 | CNY | 10.62 | 10.78 | 10.58 | 10.75 | 10.75 | +0.15 (+1.42%) | 2,013,096 |
| 27 Nov 2017 | CNY | 10.65 | 10.74 | 10.52 | 10.6 | 10.6 | -0.04 (-0.38%) | 3,260,400 |
| 24 Nov 2017 | CNY | 10.69 | 10.8 | 10.55 | 10.64 | 10.64 | -0.04 (-0.37%) | 3,046,744 |
| 23 Nov 2017 | CNY | 10.87 | 10.98 | 10.65 | 10.68 | 10.68 | -0.23 (-2.11%) | 3,734,602 |
| 22 Nov 2017 | CNY | 10.87 | 11.13 | 10.71 | 10.91 | 10.91 | +0.04 (+0.37%) | 3,813,390 |
| 21 Nov 2017 | CNY | 11 | 11.04 | 10.73 | 10.87 | 10.87 | -0.1 (-0.91%) | 2,575,129 |
| 20 Nov 2017 | CNY | 10.81 | 11 | 10.8 | 10.97 | 10.97 | +0.04 (+0.37%) | 2,466,029 |
| 17 Nov 2017 | CNY | 11.31 | 11.42 | 10.82 | 10.93 | 10.93 | -0.41 (-3.62%) | 5,044,814 |
| 16 Nov 2017 | CNY | 11.4 | 11.51 | 11.32 | 11.34 | 11.34 | -0.06 (-0.53%) | 2,022,124 |
| 15 Nov 2017 | CNY | 11.72 | 11.79 | 11.38 | 11.4 | 11.4 | -0.36 (-3.06%) | 3,376,400 |
| 14 Nov 2017 | CNY | 11.89 | 11.91 | 11.7 | 11.76 | 11.76 | -0.14 (-1.18%) | 2,959,083 |
| 13 Nov 2017 | CNY | 11.7 | 11.92 | 11.62 | 11.9 | 11.9 | +0.16 (+1.36%) | 5,453,634 |
| 10 Nov 2017 | CNY | 11.64 | 11.79 | 11.46 | 11.74 | 11.74 | +0.15 (+1.29%) | 4,889,740 |
| 9 Nov 2017 | CNY | 11.42 | 11.63 | 11.39 | 11.59 | 11.59 | +0.11 (+0.96%) | 2,650,734 |
| 8 Nov 2017 | CNY | 11.22 | 11.66 | 11.21 | 11.48 | 11.48 | +0.23 (+2.04%) | 6,364,438 |
| 7 Nov 2017 | CNY | 11.24 | 11.26 | 11.15 | 11.25 | 11.25 | +0.01 (+0.09%) | 2,774,239 |
| 6 Nov 2017 | CNY | 11.1 | 11.25 | 11.03 | 11.24 | 11.24 | +0.1 (+0.90%) | 3,348,100 |
| 3 Nov 2017 | CNY | 11.19 | 11.26 | 11.06 | 11.14 | 11.14 | -0.07 (-0.62%) | 3,220,463 |
| 2 Nov 2017 | CNY | 11.22 | 11.31 | 11.07 | 11.21 | 11.21 | -0.01 (-0.09%) | 4,989,403 |
| 1 Nov 2017 | CNY | 11.34 | 11.34 | 11.19 | 11.22 | 11.22 | -0.07 (-0.62%) | 3,153,385 |
| 31 Oct 2017 | CNY | 11.21 | 11.33 | 11.18 | 11.29 | 11.29 | +0.09 (+0.80%) | 3,080,018 |
