| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 10.0748 | 10.0748 | 9.5856 | 9.6923 | 9.6923 | -0.36 (-3.59%) | 755,243 |
| 1 Dec 2017 | CNY | 10.0491 | 10.0601 | 9.9314 | 10.0527 | 10.0527 | +0.037 (+0.37%) | 1,663,711 |
| 30 Nov 2017 | CNY | 9.9829 | 10.2036 | 9.9829 | 10.016 | 10.016 | -0.066 (-0.66%) | 655,469 |
| 29 Nov 2017 | CNY | 10.0785 | 10.1006 | 9.9792 | 10.0822 | 10.0822 | 0.0 (0.0%) | 548,625 |
| 28 Nov 2017 | CNY | 10.1116 | 10.1116 | 9.9314 | 10.0822 | 10.0822 | +0.007 (+0.07%) | 616,592 |
| 27 Nov 2017 | CNY | 10.0123 | 10.3728 | 9.9093 | 10.0748 | 10.0748 | +0.099 (+1.00%) | 1,444,696 |
| 24 Nov 2017 | CNY | 9.7364 | 10.0675 | 9.7291 | 9.9755 | 9.9755 | +0.007 (+0.07%) | 649,433 |
| 23 Nov 2017 | CNY | 9.9534 | 10.1006 | 9.935 | 9.9681 | 9.9681 | -0.066 (-0.66%) | 875,191 |
| 22 Nov 2017 | CNY | 9.8725 | 10.0417 | 9.8394 | 10.0344 | 10.0344 | +0.14 (+1.41%) | 1,358,949 |
| 21 Nov 2017 | CNY | 9.7769 | 10.0601 | 9.7769 | 9.8946 | 9.8946 | -0.066 (-0.66%) | 1,452,732 |
| 20 Nov 2017 | CNY | 9.4569 | 9.9829 | 9.4569 | 9.9608 | 9.9608 | +0.177 (+1.80%) | 1,428,384 |
| 17 Nov 2017 | CNY | 10.141 | 10.141 | 9.7548 | 9.7842 | 9.7842 | -0.202 (-2.03%) | 1,504,180 |
| 16 Nov 2017 | CNY | 10.1521 | 10.2882 | 9.935 | 9.9865 | 9.9865 | -0.21 (-2.06%) | 724,251 |
| 15 Nov 2017 | CNY | 10.0086 | 10.2256 | 9.8357 | 10.1962 | 10.1962 | +0.114 (+1.13%) | 1,167,392 |
| 14 Nov 2017 | CNY | 10.3728 | 10.4574 | 9.9792 | 10.0822 | 10.0822 | -0.217 (-2.11%) | 1,557,520 |
| 13 Nov 2017 | CNY | 10.5125 | 10.5861 | 10.2661 | 10.2992 | 10.2992 | -0.173 (-1.65%) | 1,758,630 |
| 10 Nov 2017 | CNY | 10.3617 | 10.6302 | 10.2992 | 10.4721 | 10.4721 | +0.088 (+0.85%) | 1,059,247 |
| 9 Nov 2017 | CNY | 10.2661 | 10.3948 | 10.1521 | 10.3838 | 10.3838 | +0.103 (+1.00%) | 850,503 |
| 8 Nov 2017 | CNY | 10.2624 | 10.3838 | 10.1521 | 10.2808 | 10.2808 | +0.018 (+0.18%) | 1,133,681 |
| 7 Nov 2017 | CNY | 10.3213 | 10.3213 | 10.2036 | 10.2624 | 10.2624 | -0.044 (-0.43%) | 2,691,908 |
| 6 Nov 2017 | CNY | 10.233 | 10.3985 | 10.1815 | 10.3066 | 10.3066 | +0.07 (+0.68%) | 1,668,324 |
| 3 Nov 2017 | CNY | 9.9608 | 10.6118 | 9.9608 | 10.2367 | 10.2367 | -0.423 (-3.97%) | 2,358,674 |
| 2 Nov 2017 | CNY | 11.0238 | 11.0275 | 10.119 | 10.6597 | 10.6597 | -0.349 (-3.17%) | 5,473,750 |
| 25 Oct 2017 | CNY | 10.8804 | 11.0643 | 10.781 | 11.0091 | 11.0091 | +0.125 (+1.15%) | 4,583,767 |
| 24 Oct 2017 | CNY | 10.7222 | 10.8877 | 10.6339 | 10.884 | 10.884 | +0.136 (+1.27%) | 3,050,877 |
| 23 Oct 2017 | CNY | 10.9466 | 11.0312 | 10.667 | 10.7479 | 10.7479 | -0.015 (-0.14%) | 2,869,037 |
| 20 Oct 2017 | CNY | 10.3764 | 10.8583 | 10.3764 | 10.7627 | 10.7627 | +0.397 (+3.83%) | 3,084,573 |
| 19 Oct 2017 | CNY | 10.7663 | 10.7663 | 10.2992 | 10.3654 | 10.3654 | -0.346 (-3.23%) | 2,176,883 |
| 18 Oct 2017 | CNY | 10.2992 | 11.1709 | 10.2992 | 10.7112 | 10.7112 | +0.504 (+4.94%) | 3,904,347 |
| 17 Oct 2017 | CNY | 9.8983 | 10.2698 | 9.8578 | 10.2072 | 10.2072 | +0.309 (+3.12%) | 2,313,634 |
