| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 9.9531 | 10.1531 | 9.9111 | 10.1235 | 10.1235 | +0.052 (+0.52%) | 2,734,969 |
| 12 Dec 2017 | CNY | 10.5975 | 10.5975 | 10.0494 | 10.0716 | 10.0716 | -0.543 (-5.12%) | 5,957,550 |
| 11 Dec 2017 | CNY | 10.8395 | 10.8395 | 10.5926 | 10.6148 | 10.6148 | -0.2 (-1.85%) | 5,118,795 |
| 8 Dec 2017 | CNY | 10.7951 | 10.9531 | 10.7951 | 10.8148 | 10.8148 | -0.099 (-0.91%) | 5,260,545 |
| 7 Dec 2017 | CNY | 11.0173 | 11.0173 | 10.7753 | 10.9136 | 10.9136 | -0.04 (-0.36%) | 2,335,230 |
| 6 Dec 2017 | CNY | 10.7259 | 11.1062 | 10.6444 | 10.9531 | 10.9531 | +0.151 (+1.39%) | 2,983,635 |
| 5 Dec 2017 | CNY | 10.9333 | 10.9333 | 10.4741 | 10.8025 | 10.8025 | -0.084 (-0.77%) | 4,238,940 |
| 4 Dec 2017 | CNY | 11.5136 | 11.5136 | 10.879 | 10.8864 | 10.8864 | -1.2 (-9.93%) | 9,647,091 |
| 1 Dec 2017 | CNY | 12.1605 | 12.3457 | 12.0765 | 12.0864 | 12.0864 | -0.069 (-0.57%) | 3,187,973 |
| 30 Nov 2017 | CNY | 12.0741 | 12.1877 | 11.8519 | 12.1556 | 12.1556 | +0.19 (+1.59%) | 2,894,535 |
| 29 Nov 2017 | CNY | 12.1383 | 12.1383 | 11.721 | 11.9654 | 11.9654 | -0.109 (-0.90%) | 2,713,783 |
| 28 Nov 2017 | CNY | 11.8963 | 12.0938 | 11.7901 | 12.0741 | 12.0741 | +0.296 (+2.52%) | 2,525,272 |
| 27 Nov 2017 | CNY | 11.9753 | 12.0444 | 11.6938 | 11.7778 | 11.7778 | -0.331 (-2.73%) | 2,862,098 |
| 24 Nov 2017 | CNY | 11.9654 | 12.1728 | 11.8222 | 12.1086 | 12.1086 | +0.158 (+1.32%) | 3,091,441 |
| 23 Nov 2017 | CNY | 12.2222 | 12.2222 | 11.8543 | 11.9506 | 11.9506 | -0.321 (-2.62%) | 3,435,999 |
| 22 Nov 2017 | CNY | 12.2272 | 12.442 | 12.0222 | 12.2716 | 12.2716 | -0.084 (-0.68%) | 3,472,826 |
| 21 Nov 2017 | CNY | 12.6272 | 12.6864 | 12.0568 | 12.3556 | 12.3556 | -0.405 (-3.17%) | 4,885,365 |
| 20 Nov 2017 | CNY | 12.679 | 12.8074 | 12.4988 | 12.7605 | 12.7605 | +0.185 (+1.47%) | 4,242,780 |
| 17 Nov 2017 | CNY | 14.0642 | 14.0642 | 12.5679 | 12.5753 | 12.5753 | -1.388 (-9.94%) | 8,834,884 |
| 16 Nov 2017 | CNY | 14.1975 | 14.3753 | 13.9259 | 13.963 | 13.963 | -0.351 (-2.45%) | 4,551,944 |
| 15 Nov 2017 | CNY | 14.0741 | 14.3506 | 13.9235 | 14.3136 | 14.3136 | +0.227 (+1.61%) | 4,770,944 |
| 14 Nov 2017 | CNY | 14.2198 | 14.5185 | 14.0247 | 14.0864 | 14.0864 | -0.148 (-1.04%) | 7,334,594 |
| 13 Nov 2017 | CNY | 13.9235 | 14.2864 | 13.8 | 14.2346 | 14.2346 | +0.454 (+3.30%) | 6,602,974 |
| 10 Nov 2017 | CNY | 13.6642 | 13.9086 | 13.558 | 13.7803 | 13.7803 | +0.116 (+0.85%) | 4,088,576 |
| 9 Nov 2017 | CNY | 13.7556 | 13.8 | 13.5482 | 13.6642 | 13.6642 | -0.121 (-0.88%) | 3,865,692 |
| 8 Nov 2017 | CNY | 13.763 | 13.9284 | 13.758 | 13.7852 | 13.7852 | -0.025 (-0.18%) | 3,201,172 |
| 7 Nov 2017 | CNY | 14.0049 | 14.0148 | 13.6593 | 13.8099 | 13.8099 | -0.22 (-1.57%) | 4,119,352 |
| 6 Nov 2017 | CNY | 14.0617 | 14.0716 | 13.8642 | 14.0296 | 14.0296 | +0.106 (+0.76%) | 2,387,730 |
| 3 Nov 2017 | CNY | 14.0691 | 14.0691 | 13.842 | 13.9235 | 13.9235 | -0.198 (-1.40%) | 4,296,389 |
| 2 Nov 2017 | CNY | 14.0074 | 14.4247 | 13.9877 | 14.121 | 14.121 | +0.044 (+0.32%) | 6,234,610 |
