| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 9.155 | 9.614 | 8.8333 | 8.9035 | 8.9035 | -0.249 (-2.72%) | 4,535,296 |
| 4 Dec 2017 | CNY | 9.7105 | 9.7953 | 9.1199 | 9.1521 | 9.1521 | -0.634 (-6.48%) | 4,195,416 |
| 1 Dec 2017 | CNY | 9.6667 | 9.8158 | 9.6345 | 9.7866 | 9.7866 | -0.009 (-0.09%) | 2,630,424 |
| 30 Nov 2017 | CNY | 9.7983 | 10.1053 | 9.7281 | 9.7953 | 9.7953 | -0.023 (-0.24%) | 2,763,018 |
| 29 Nov 2017 | CNY | 9.7515 | 9.8713 | 9.6959 | 9.8187 | 9.8187 | +0.038 (+0.39%) | 1,688,454 |
| 28 Nov 2017 | CNY | 9.5906 | 9.7807 | 9.5322 | 9.7807 | 9.7807 | +0.19 (+1.98%) | 1,839,276 |
| 27 Nov 2017 | CNY | 9.6725 | 9.8918 | 9.5906 | 9.5906 | 9.5906 | -0.108 (-1.12%) | 1,797,552 |
| 24 Nov 2017 | CNY | 9.6228 | 9.8216 | 9.5322 | 9.6988 | 9.6988 | -0.035 (-0.36%) | 1,877,580 |
| 23 Nov 2017 | CNY | 10.2544 | 10.2544 | 9.6491 | 9.7339 | 9.7339 | -0.55 (-5.35%) | 3,960,018 |
| 22 Nov 2017 | CNY | 10 | 10.4912 | 9.7953 | 10.2836 | 10.2836 | +0.286 (+2.87%) | 4,760,982 |
| 21 Nov 2017 | CNY | 10.0877 | 10.2485 | 9.807 | 9.9971 | 9.9971 | -0.228 (-2.23%) | 3,173,760 |
| 20 Nov 2017 | CNY | 10.038 | 10.2339 | 10.038 | 10.2252 | 10.2252 | +0.155 (+1.54%) | 2,264,621 |
| 17 Nov 2017 | CNY | 11.1959 | 11.1959 | 10.0263 | 10.0702 | 10.0702 | -1.07 (-9.61%) | 5,132,671 |
| 16 Nov 2017 | CNY | 11.4971 | 11.4971 | 11.1111 | 11.1404 | 11.1404 | -0.357 (-3.10%) | 3,590,073 |
| 15 Nov 2017 | CNY | 11.6959 | 11.8333 | 11.4766 | 11.4971 | 11.4971 | -0.33 (-2.79%) | 4,725,102 |
| 14 Nov 2017 | CNY | 11.383 | 12.3772 | 11.2544 | 11.8275 | 11.8275 | +0.445 (+3.90%) | 8,248,557 |
| 13 Nov 2017 | CNY | 11.5731 | 11.5936 | 11.3099 | 11.383 | 11.383 | -0.155 (-1.34%) | 3,570,586 |
| 10 Nov 2017 | CNY | 11.4035 | 11.6608 | 11.3772 | 11.538 | 11.538 | +0.064 (+0.56%) | 3,106,256 |
| 9 Nov 2017 | CNY | 11.348 | 11.5 | 11.2135 | 11.4737 | 11.4737 | +0.117 (+1.03%) | 2,643,872 |
| 8 Nov 2017 | CNY | 11.114 | 11.5497 | 11.114 | 11.3567 | 11.3567 | 0.0 (0.0%) | 3,440,355 |
| 7 Nov 2017 | CNY | 11.1199 | 11.3801 | 10.9503 | 11.3567 | 11.3567 | +0.193 (+1.73%) | 4,541,376 |
| 6 Nov 2017 | CNY | 11.1608 | 11.2573 | 11.0468 | 11.1637 | 11.1637 | +0.117 (+1.06%) | 2,678,974 |
| 3 Nov 2017 | CNY | 11.4561 | 11.4561 | 10.8187 | 11.0468 | 11.0468 | -0.421 (-3.67%) | 7,590,861 |
| 2 Nov 2017 | CNY | 11.9474 | 11.9678 | 11.4678 | 11.4678 | 11.4678 | -0.43 (-3.61%) | 5,217,880 |
| 1 Nov 2017 | CNY | 11.6667 | 11.9795 | 11.6521 | 11.8977 | 11.8977 | +0.114 (+0.97%) | 3,479,508 |
| 31 Oct 2017 | CNY | 12.1316 | 12.1316 | 11.6374 | 11.7836 | 11.7836 | -0.363 (-2.99%) | 5,069,808 |
| 30 Oct 2017 | CNY | 12.3392 | 12.5439 | 11.7193 | 12.1462 | 12.1462 | -0.392 (-3.12%) | 5,186,430 |
| 27 Oct 2017 | CNY | 12.2807 | 12.9825 | 12.2807 | 12.538 | 12.538 | +0.383 (+3.15%) | 7,012,576 |
| 26 Oct 2017 | CNY | 12.076 | 12.1608 | 11.9444 | 12.155 | 12.155 | +0.094 (+0.78%) | 3,214,116 |
| 25 Oct 2017 | CNY | 11.8713 | 12.076 | 11.8012 | 12.0614 | 12.0614 | +0.114 (+0.95%) | 2,635,318 |
