| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | CNY | 11.8632 | 11.9737 | 11.7947 | 11.8 | 11.8 | -0.032 (-0.27%) | 1,871,975 |
| 21 Dec 2017 | CNY | 11.8263 | 11.9211 | 11.7 | 11.8316 | 11.8316 | +0.047 (+0.40%) | 2,235,013 |
| 20 Dec 2017 | CNY | 12.0105 | 12.2053 | 11.7684 | 11.7842 | 11.7842 | -0.3 (-2.48%) | 3,215,645 |
| 19 Dec 2017 | CNY | 11.8947 | 12.5263 | 11.8947 | 12.0842 | 12.0842 | +0.337 (+2.87%) | 5,705,521 |
| 18 Dec 2017 | CNY | 11.9421 | 11.9947 | 11.7 | 11.7474 | 11.7474 | -0.163 (-1.37%) | 2,897,260 |
| 15 Dec 2017 | CNY | 12.1474 | 12.1632 | 11.9053 | 11.9105 | 11.9105 | -0.169 (-1.39%) | 3,237,577 |
| 14 Dec 2017 | CNY | 12.1947 | 12.3474 | 11.8684 | 12.079 | 12.079 | -0.2 (-1.63%) | 5,880,880 |
| 13 Dec 2017 | CNY | 12.5526 | 12.7526 | 12.2684 | 12.279 | 12.279 | -0.384 (-3.03%) | 5,155,568 |
| 12 Dec 2017 | CNY | 12.6895 | 12.8842 | 12.6368 | 12.6632 | 12.6632 | -0.089 (-0.70%) | 4,302,289 |
| 11 Dec 2017 | CNY | 12.6316 | 12.8737 | 12.579 | 12.7526 | 12.7526 | +0.116 (+0.92%) | 4,252,619 |
| 8 Dec 2017 | CNY | 12.7 | 12.7842 | 12.579 | 12.6368 | 12.6368 | -0.069 (-0.54%) | 5,152,452 |
| 7 Dec 2017 | CNY | 12.5158 | 12.8684 | 12.3947 | 12.7053 | 12.7053 | +0.337 (+2.72%) | 7,118,456 |
| 6 Dec 2017 | CNY | 12.1474 | 12.3684 | 12.1368 | 12.3684 | 12.3684 | +0.037 (+0.30%) | 2,808,713 |
| 5 Dec 2017 | CNY | 12.2947 | 12.5158 | 12.0368 | 12.3316 | 12.3316 | -0.021 (-0.17%) | 4,824,126 |
| 4 Dec 2017 | CNY | 12.3895 | 12.6105 | 12.3211 | 12.3526 | 12.3526 | -0.047 (-0.38%) | 3,468,877 |
| 1 Dec 2017 | CNY | 12.1211 | 12.4632 | 12.0526 | 12.4 | 12.4 | +0.19 (+1.55%) | 3,551,635 |
| 30 Nov 2017 | CNY | 12.3421 | 12.6211 | 12.2 | 12.2105 | 12.2105 | -0.321 (-2.56%) | 4,820,353 |
| 29 Nov 2017 | CNY | 12.1 | 12.7316 | 11.8158 | 12.5316 | 12.5316 | +0.432 (+3.57%) | 7,495,942 |
| 28 Nov 2017 | CNY | 11.8421 | 12.1316 | 11.8421 | 12.1 | 12.1 | +0.153 (+1.28%) | 3,091,742 |
| 27 Nov 2017 | CNY | 11.7579 | 12.0421 | 11.6684 | 11.9474 | 11.9474 | +0.053 (+0.44%) | 3,277,838 |
| 24 Nov 2017 | CNY | 11.8526 | 11.9737 | 11.5895 | 11.8947 | 11.8947 | +0.042 (+0.36%) | 3,708,192 |
| 23 Nov 2017 | CNY | 12.2632 | 12.4263 | 11.7947 | 11.8526 | 11.8526 | -0.447 (-3.64%) | 3,499,843 |
| 22 Nov 2017 | CNY | 12.4263 | 12.5368 | 12.2632 | 12.3 | 12.3 | -0.19 (-1.52%) | 3,936,420 |
| 21 Nov 2017 | CNY | 12.3947 | 12.8158 | 12.2105 | 12.4895 | 12.4895 | +0.089 (+0.72%) | 5,039,045 |
| 20 Nov 2017 | CNY | 11.4842 | 12.4105 | 11.4842 | 12.4 | 12.4 | +0.247 (+2.04%) | 6,688,782 |
| 17 Nov 2017 | CNY | 12.5579 | 12.6316 | 12.1105 | 12.1526 | 12.1526 | -0.405 (-3.23%) | 5,947,380 |
| 16 Nov 2017 | CNY | 12.7421 | 12.7421 | 12.5158 | 12.5579 | 12.5579 | -0.195 (-1.53%) | 4,494,427 |
| 15 Nov 2017 | CNY | 12.8316 | 12.9368 | 12.5632 | 12.7526 | 12.7526 | -0.084 (-0.66%) | 5,345,102 |
| 14 Nov 2017 | CNY | 13.0947 | 13.1263 | 12.7474 | 12.8368 | 12.8368 | -0.269 (-2.05%) | 6,876,651 |
| 13 Nov 2017 | CNY | 13.2737 | 13.3211 | 13.0526 | 13.1053 | 13.1053 | -0.232 (-1.74%) | 6,410,885 |
