| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 10.6889 | 10.9944 | 10.6889 | 10.9111 | 10.9111 | +0.183 (+1.71%) | 1,202,220 |
| 28 Dec 2017 | CNY | 10.8556 | 10.8778 | 10.6722 | 10.7278 | 10.7278 | -0.094 (-0.87%) | 1,251,540 |
| 27 Dec 2017 | CNY | 10.8611 | 11.0556 | 10.75 | 10.8222 | 10.8222 | -0.006 (-0.05%) | 1,460,259 |
| 26 Dec 2017 | CNY | 10.8444 | 10.9333 | 10.75 | 10.8278 | 10.8278 | -0.005 (-0.05%) | 2,059,920 |
| 25 Dec 2017 | CNY | 11.3833 | 11.3833 | 10.75 | 10.8333 | 10.8333 | -0.4 (-3.56%) | 1,998,338 |
| 22 Dec 2017 | CNY | 11.3056 | 11.3778 | 11.2333 | 11.2333 | 11.2333 | -0.067 (-0.59%) | 893,318 |
| 21 Dec 2017 | CNY | 11.5167 | 11.5167 | 11.2944 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,663,200 |
| 20 Dec 2017 | CNY | 11.7944 | 11.7944 | 11.4056 | 11.5 | 11.5 | -0.256 (-2.17%) | 1,576,618 |
| 19 Dec 2017 | CNY | 11.6944 | 11.8389 | 11.6111 | 11.7556 | 11.7556 | +0.078 (+0.67%) | 1,392,660 |
| 18 Dec 2017 | CNY | 12.2056 | 12.2056 | 11.6667 | 11.6778 | 11.6778 | -0.428 (-3.53%) | 1,428,660 |
| 15 Dec 2017 | CNY | 12.0278 | 12.1833 | 11.9222 | 12.1056 | 12.1056 | 0.0 (0.0%) | 1,651,860 |
| 14 Dec 2017 | CNY | 12.1111 | 12.1611 | 11.6667 | 12.1056 | 12.1056 | -0.022 (-0.18%) | 3,162,069 |
| 13 Dec 2017 | CNY | 12.5 | 12.6056 | 12.0833 | 12.1278 | 12.1278 | -0.378 (-3.02%) | 3,286,769 |
| 12 Dec 2017 | CNY | 12.6667 | 12.7111 | 12.5056 | 12.5056 | 12.5056 | -0.161 (-1.27%) | 732,420 |
| 11 Dec 2017 | CNY | 12.5611 | 12.7444 | 12.5556 | 12.6667 | 12.6667 | +0.083 (+0.66%) | 1,161,360 |
| 8 Dec 2017 | CNY | 12.5778 | 12.6833 | 12.5111 | 12.5833 | 12.5833 | +0.044 (+0.35%) | 827,820 |
| 7 Dec 2017 | CNY | 12.5833 | 12.7167 | 12.5278 | 12.5389 | 12.5389 | -0.044 (-0.35%) | 689,400 |
| 6 Dec 2017 | CNY | 12.65 | 12.6667 | 12.3333 | 12.5833 | 12.5833 | -0.006 (-0.04%) | 1,103,040 |
| 5 Dec 2017 | CNY | 12.5667 | 12.7111 | 12.3944 | 12.5889 | 12.5889 | +0.022 (+0.18%) | 1,170,180 |
| 4 Dec 2017 | CNY | 12.7278 | 12.7778 | 12.5611 | 12.5667 | 12.5667 | -0.267 (-2.08%) | 1,161,360 |
| 1 Dec 2017 | CNY | 12.6389 | 12.9444 | 12.5611 | 12.8333 | 12.8333 | +0.194 (+1.54%) | 1,865,520 |
| 30 Nov 2017 | CNY | 12.6111 | 12.7611 | 12.5056 | 12.6389 | 12.6389 | -0.056 (-0.44%) | 1,163,525 |
| 29 Nov 2017 | CNY | 12.7556 | 12.8333 | 12.6111 | 12.6944 | 12.6944 | -0.067 (-0.52%) | 923,464 |
| 28 Nov 2017 | CNY | 12.6222 | 12.9444 | 12.6111 | 12.7611 | 12.7611 | +0.139 (+1.10%) | 767,880 |
| 27 Nov 2017 | CNY | 13.0444 | 13.0444 | 12.6111 | 12.6222 | 12.6222 | -0.494 (-3.77%) | 1,463,580 |
| 24 Nov 2017 | CNY | 13.0278 | 13.2222 | 13.0278 | 13.1167 | 13.1167 | +0.072 (+0.55%) | 635,940 |
| 23 Nov 2017 | CNY | 13.3056 | 13.5278 | 12.8722 | 13.0444 | 13.0444 | -0.344 (-2.57%) | 1,663,360 |
| 22 Nov 2017 | CNY | 13.6611 | 13.6611 | 13.3611 | 13.3889 | 13.3889 | -0.205 (-1.51%) | 1,238,940 |
| 21 Nov 2017 | CNY | 13.4167 | 13.6111 | 13.2833 | 13.5944 | 13.5944 | +0.178 (+1.32%) | 1,984,500 |
| 20 Nov 2017 | CNY | 13.5111 | 13.5278 | 13.2222 | 13.4167 | 13.4167 | +0.006 (+0.04%) | 1,285,749 |
