| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 12.88 | 12.99 | 12.4 | 12.63 | 12.63 | 0.0 (0.0%) | 28,907,079 |
| 8 Dec 2017 | CNY | 12.3 | 12.93 | 12.08 | 12.63 | 12.63 | +0.6 (+4.99%) | 41,196,574 |
| 7 Dec 2017 | CNY | 11.65 | 12.37 | 11.57 | 12.03 | 12.03 | +0.47 (+4.07%) | 27,450,347 |
| 6 Dec 2017 | CNY | 11.15 | 11.6 | 11.13 | 11.56 | 11.56 | +0.34 (+3.03%) | 14,131,360 |
| 5 Dec 2017 | CNY | 12 | 12.07 | 10.95 | 11.22 | 11.22 | -0.87 (-7.20%) | 21,732,823 |
| 4 Dec 2017 | CNY | 12.22 | 12.38 | 12.01 | 12.09 | 12.09 | -0.07 (-0.58%) | 17,396,400 |
| 1 Dec 2017 | CNY | 11.72 | 12.26 | 11.72 | 12.16 | 12.16 | +0.34 (+2.88%) | 19,590,466 |
| 30 Nov 2017 | CNY | 11.75 | 12.17 | 11.66 | 11.82 | 11.82 | -0.09 (-0.76%) | 14,757,257 |
| 29 Nov 2017 | CNY | 12 | 12.19 | 11.65 | 11.91 | 11.91 | -0.19 (-1.57%) | 18,587,561 |
| 28 Nov 2017 | CNY | 11.49 | 12.26 | 11.19 | 12.1 | 12.1 | +0.68 (+5.95%) | 24,893,010 |
| 27 Nov 2017 | CNY | 11.21 | 11.77 | 11.2 | 11.42 | 11.42 | +0.17 (+1.51%) | 12,102,817 |
| 24 Nov 2017 | CNY | 11.1 | 11.44 | 11.06 | 11.25 | 11.25 | -0.1 (-0.88%) | 8,382,250 |
| 23 Nov 2017 | CNY | 11.44 | 11.85 | 11.3 | 11.35 | 11.35 | -0.19 (-1.65%) | 14,519,670 |
| 22 Nov 2017 | CNY | 11.26 | 11.75 | 11.05 | 11.54 | 11.54 | +0.26 (+2.30%) | 15,706,998 |
| 21 Nov 2017 | CNY | 11.3 | 11.37 | 11.1 | 11.28 | 11.28 | 0.0 (0.0%) | 8,511,740 |
| 20 Nov 2017 | CNY | 11.01 | 11.33 | 11.01 | 11.28 | 11.28 | +0.22 (+1.99%) | 11,396,006 |
| 17 Nov 2017 | CNY | 11.99 | 12.06 | 11 | 11.06 | 11.06 | -0.84 (-7.06%) | 17,156,073 |
| 16 Nov 2017 | CNY | 12.03 | 12.14 | 11.87 | 11.9 | 11.9 | -0.11 (-0.92%) | 10,242,721 |
| 15 Nov 2017 | CNY | 12.53 | 12.54 | 12 | 12.01 | 12.01 | -0.51 (-4.07%) | 14,475,723 |
| 14 Nov 2017 | CNY | 12.63 | 12.88 | 12.51 | 12.52 | 12.52 | -0.24 (-1.88%) | 12,901,400 |
| 13 Nov 2017 | CNY | 12.9 | 12.99 | 12.51 | 12.76 | 12.76 | -0.14 (-1.09%) | 15,977,370 |
| 10 Nov 2017 | CNY | 12.95 | 13.27 | 12.84 | 12.9 | 12.9 | -0.12 (-0.92%) | 15,715,358 |
| 9 Nov 2017 | CNY | 12.54 | 13.49 | 12.36 | 13.02 | 13.02 | +0.49 (+3.91%) | 28,042,782 |
| 8 Nov 2017 | CNY | 12.37 | 12.79 | 12.35 | 12.53 | 12.53 | +0.08 (+0.64%) | 16,403,350 |
| 7 Nov 2017 | CNY | 12.39 | 12.45 | 12.16 | 12.45 | 12.45 | -0.04 (-0.32%) | 11,913,050 |
| 6 Nov 2017 | CNY | 12.19 | 12.55 | 12.07 | 12.49 | 12.49 | +0.32 (+2.63%) | 13,697,260 |
| 3 Nov 2017 | CNY | 12.11 | 12.45 | 12.02 | 12.17 | 12.17 | +0.03 (+0.25%) | 11,750,450 |
| 2 Nov 2017 | CNY | 12.1 | 12.28 | 11.81 | 12.14 | 12.14 | +0.04 (+0.33%) | 12,342,055 |
| 1 Nov 2017 | CNY | 12.09 | 12.2 | 12.01 | 12.1 | 12.1 | +0.03 (+0.25%) | 8,784,348 |
| 31 Oct 2017 | CNY | 11.84 | 12.15 | 11.84 | 12.07 | 12.07 | +0.25 (+2.12%) | 9,929,338 |
