| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.68 | 10.8267 | 10.4733 | 10.5933 | 10.5933 | -0.153 (-1.43%) | 5,110,350 |
| 8 Dec 2017 | CNY | 10.8533 | 10.92 | 10.6533 | 10.7467 | 10.7467 | -0.12 (-1.10%) | 4,318,125 |
| 7 Dec 2017 | CNY | 10.72 | 10.9533 | 10.72 | 10.8667 | 10.8667 | -0.093 (-0.85%) | 3,402,376 |
| 6 Dec 2017 | CNY | 10.6667 | 11.2 | 10.5667 | 10.96 | 10.96 | +0.267 (+2.49%) | 3,654,900 |
| 5 Dec 2017 | CNY | 11.0333 | 11.2533 | 10.54 | 10.6933 | 10.6933 | -0.333 (-3.02%) | 4,073,194 |
| 4 Dec 2017 | CNY | 11.3333 | 11.3333 | 11 | 11.0267 | 11.0267 | -0.307 (-2.71%) | 3,243,909 |
| 1 Dec 2017 | CNY | 11.0133 | 11.4333 | 10.92 | 11.3333 | 11.3333 | +0.26 (+2.35%) | 3,444,412 |
| 30 Nov 2017 | CNY | 11.1467 | 11.1467 | 10.96 | 11.0733 | 11.0733 | -0.073 (-0.66%) | 2,697,562 |
| 29 Nov 2017 | CNY | 11.0667 | 11.2867 | 10.7333 | 11.1467 | 11.1467 | +0.02 (+0.18%) | 5,954,232 |
| 28 Nov 2017 | CNY | 10.9133 | 11.1267 | 10.8 | 11.1267 | 11.1267 | +0.213 (+1.96%) | 3,097,987 |
| 27 Nov 2017 | CNY | 11.48 | 11.5133 | 10.6733 | 10.9133 | 10.9133 | -0.567 (-4.94%) | 9,047,833 |
| 24 Nov 2017 | CNY | 11.3333 | 11.6667 | 11.2733 | 11.48 | 11.48 | +0.013 (+0.12%) | 4,794,453 |
| 23 Nov 2017 | CNY | 12.1267 | 12.16 | 11.3333 | 11.4667 | 11.4667 | -0.6 (-4.97%) | 8,632,825 |
| 22 Nov 2017 | CNY | 12.3333 | 12.5067 | 12.0067 | 12.0667 | 12.0667 | -0.247 (-2.00%) | 8,147,190 |
| 21 Nov 2017 | CNY | 12.5067 | 12.7 | 12.0333 | 12.3133 | 12.3133 | -0.087 (-0.70%) | 7,387,150 |
| 20 Nov 2017 | CNY | 12.0533 | 12.4 | 12.0533 | 12.4 | 12.4 | +0.467 (+3.91%) | 7,925,725 |
| 17 Nov 2017 | CNY | 12.5933 | 12.7 | 11.6133 | 11.9333 | 11.9333 | -0.747 (-5.89%) | 13,031,989 |
| 16 Nov 2017 | CNY | 12.5667 | 13.0333 | 12.5267 | 12.68 | 12.68 | +0.133 (+1.06%) | 8,467,809 |
| 15 Nov 2017 | CNY | 13.1267 | 13.2267 | 12.54 | 12.5467 | 12.5467 | -0.753 (-5.66%) | 12,941,215 |
| 14 Nov 2017 | CNY | 13.1333 | 13.4 | 12.7867 | 13.3 | 13.3 | +0.18 (+1.37%) | 14,146,153 |
| 13 Nov 2017 | CNY | 12.44 | 13.42 | 12.3933 | 13.12 | 13.12 | +0.68 (+5.47%) | 19,769,346 |
| 10 Nov 2017 | CNY | 12.0667 | 12.8467 | 12.0133 | 12.44 | 12.44 | +0.26 (+2.13%) | 14,852,067 |
| 9 Nov 2017 | CNY | 12.04 | 12.22 | 11.8867 | 12.18 | 12.18 | +0.067 (+0.55%) | 6,203,074 |
| 8 Nov 2017 | CNY | 11.7067 | 12.22 | 11.6667 | 12.1133 | 12.1133 | +0.247 (+2.08%) | 10,862,776 |
| 7 Nov 2017 | CNY | 11.6933 | 12.0733 | 11.52 | 11.8667 | 11.8667 | +0.227 (+1.95%) | 14,200,630 |
| 6 Nov 2017 | CNY | 11.1333 | 11.6667 | 10.9733 | 11.64 | 11.64 | +0.373 (+3.31%) | 8,631,535 |
| 3 Nov 2017 | CNY | 11.6 | 11.6667 | 11.0133 | 11.2667 | 11.2667 | -0.293 (-2.54%) | 8,602,560 |
| 2 Nov 2017 | CNY | 11.6667 | 11.6667 | 11.36 | 11.56 | 11.56 | -0.04 (-0.34%) | 6,935,739 |
| 1 Nov 2017 | CNY | 11.1333 | 11.6667 | 11.02 | 11.6 | 11.6 | +0.467 (+4.19%) | 8,836,020 |
| 31 Oct 2017 | CNY | 11.0467 | 11.1467 | 10.92 | 11.1333 | 11.1333 | +0.093 (+0.85%) | 3,230,779 |
