| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 11.65 | 12.37 | 11.55 | 11.89 | 11.89 | +0.63 (+5.60%) | 5,379,504 |
| 8 Dec 2017 | CNY | 11.2 | 11.43 | 11.05 | 11.26 | 11.26 | +0.06 (+0.54%) | 1,993,257 |
| 7 Dec 2017 | CNY | 11.23 | 11.38 | 11.11 | 11.2 | 11.2 | -0.09 (-0.80%) | 1,444,276 |
| 6 Dec 2017 | CNY | 11.02 | 11.34 | 10.98 | 11.29 | 11.29 | +0.13 (+1.16%) | 2,034,300 |
| 5 Dec 2017 | CNY | 11.5 | 11.72 | 11 | 11.16 | 11.16 | -0.36 (-3.13%) | 2,627,706 |
| 4 Dec 2017 | CNY | 12.11 | 12.15 | 11.48 | 11.52 | 11.52 | -0.59 (-4.87%) | 3,176,386 |
| 1 Dec 2017 | CNY | 11.95 | 12.22 | 11.92 | 12.11 | 12.11 | +0.17 (+1.42%) | 2,358,900 |
| 30 Nov 2017 | CNY | 12.08 | 12.3 | 11.92 | 11.94 | 11.94 | -0.31 (-2.53%) | 1,898,680 |
| 29 Nov 2017 | CNY | 12.39 | 12.68 | 12.14 | 12.25 | 12.25 | +0.22 (+1.83%) | 2,893,870 |
| 28 Nov 2017 | CNY | 11.8 | 12.13 | 11.79 | 12.03 | 12.03 | +0.24 (+2.04%) | 1,694,153 |
| 27 Nov 2017 | CNY | 11.81 | 11.99 | 11.62 | 11.79 | 11.79 | -0.1 (-0.84%) | 2,214,553 |
| 24 Nov 2017 | CNY | 11.83 | 12.05 | 11.8 | 11.89 | 11.89 | +0.01 (+0.08%) | 1,449,580 |
| 23 Nov 2017 | CNY | 12.12 | 12.15 | 11.88 | 11.88 | 11.88 | -0.25 (-2.06%) | 2,024,200 |
| 22 Nov 2017 | CNY | 12 | 12.15 | 11.81 | 12.13 | 12.13 | +0.24 (+2.02%) | 2,662,910 |
| 21 Nov 2017 | CNY | 12.2 | 12.2 | 11.81 | 11.89 | 11.89 | -0.25 (-2.06%) | 2,392,184 |
| 20 Nov 2017 | CNY | 11.84 | 12.2 | 11.82 | 12.14 | 12.14 | +0.15 (+1.25%) | 1,967,760 |
| 17 Nov 2017 | CNY | 12.79 | 12.79 | 11.89 | 11.99 | 11.99 | -0.67 (-5.29%) | 3,187,260 |
| 16 Nov 2017 | CNY | 12.7 | 12.99 | 12.6 | 12.66 | 12.66 | -0.03 (-0.24%) | 1,740,702 |
| 15 Nov 2017 | CNY | 12.85 | 13.04 | 12.65 | 12.69 | 12.69 | -0.21 (-1.63%) | 1,746,600 |
| 14 Nov 2017 | CNY | 13.17 | 13.17 | 12.79 | 12.9 | 12.9 | -0.15 (-1.15%) | 2,655,252 |
| 13 Nov 2017 | CNY | 13.2 | 13.62 | 13 | 13.05 | 13.05 | -0.24 (-1.81%) | 5,815,759 |
| 10 Nov 2017 | CNY | 12.74 | 13.33 | 12.62 | 13.29 | 13.29 | +0.52 (+4.07%) | 5,603,932 |
| 9 Nov 2017 | CNY | 12.65 | 12.95 | 12.52 | 12.77 | 12.77 | +0.12 (+0.95%) | 2,608,107 |
| 8 Nov 2017 | CNY | 12.7 | 12.75 | 12.52 | 12.65 | 12.65 | -0.03 (-0.24%) | 2,760,172 |
| 7 Nov 2017 | CNY | 12.46 | 12.69 | 12.41 | 12.68 | 12.68 | +0.16 (+1.28%) | 2,890,610 |
| 6 Nov 2017 | CNY | 12.39 | 12.59 | 12.32 | 12.52 | 12.52 | +0.14 (+1.13%) | 3,392,206 |
| 3 Nov 2017 | CNY | 12.37 | 12.68 | 12.3 | 12.38 | 12.38 | -0.08 (-0.64%) | 2,272,662 |
| 2 Nov 2017 | CNY | 12.75 | 12.75 | 12.43 | 12.46 | 12.46 | -0.18 (-1.42%) | 2,368,100 |
| 1 Nov 2017 | CNY | 13.04 | 13.17 | 12.62 | 12.64 | 12.64 | -0.51 (-3.88%) | 3,423,500 |
| 31 Oct 2017 | CNY | 13.1 | 13.22 | 12.8 | 13.15 | 13.15 | +0.1 (+0.77%) | 2,610,165 |
