| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 9.9893 | 10.2671 | 9.9288 | 10.2137 | 10.2137 | +0.224 (+2.25%) | 1,667,474 |
| 5 Dec 2017 | CNY | 10.3134 | 10.4024 | 9.9003 | 9.9893 | 9.9893 | -0.303 (-2.94%) | 2,089,376 |
| 4 Dec 2017 | CNY | 10.8013 | 10.8262 | 10.2849 | 10.292 | 10.292 | -0.509 (-4.72%) | 2,175,357 |
| 1 Dec 2017 | CNY | 10.6339 | 10.8262 | 10.5591 | 10.8013 | 10.8013 | +0.164 (+1.54%) | 1,428,050 |
| 30 Nov 2017 | CNY | 10.6054 | 10.787 | 10.5057 | 10.6375 | 10.6375 | +0.053 (+0.50%) | 1,310,858 |
| 29 Nov 2017 | CNY | 10.7764 | 10.7906 | 10.4345 | 10.5841 | 10.5841 | -0.157 (-1.46%) | 1,257,562 |
| 28 Nov 2017 | CNY | 10.4701 | 10.755 | 10.4345 | 10.7407 | 10.7407 | +0.374 (+3.61%) | 1,448,366 |
| 27 Nov 2017 | CNY | 10.9687 | 11.0577 | 10.3597 | 10.3668 | 10.3668 | -0.627 (-5.70%) | 2,373,827 |
| 24 Nov 2017 | CNY | 10.9829 | 11.3212 | 10.9366 | 10.9936 | 10.9936 | 0.0 (0.0%) | 1,493,266 |
| 23 Nov 2017 | CNY | 11.4459 | 11.5385 | 10.9331 | 10.9936 | 10.9936 | -0.463 (-4.04%) | 2,096,705 |
| 22 Nov 2017 | CNY | 11.6453 | 11.688 | 11.2286 | 11.4566 | 11.4566 | -0.26 (-2.22%) | 2,394,558 |
| 21 Nov 2017 | CNY | 11.6702 | 12.0869 | 11.4886 | 11.7165 | 11.7165 | -0.064 (-0.54%) | 2,568,870 |
| 20 Nov 2017 | CNY | 11.4067 | 11.8056 | 11.4067 | 11.7806 | 11.7806 | +0.178 (+1.53%) | 2,665,311 |
| 17 Nov 2017 | CNY | 12.7457 | 12.8668 | 11.5313 | 11.6026 | 11.6026 | -1.179 (-9.22%) | 5,504,106 |
| 16 Nov 2017 | CNY | 13.2229 | 13.2336 | 12.7813 | 12.7813 | 12.7813 | -0.62 (-4.62%) | 4,394,660 |
| 15 Nov 2017 | CNY | 13.2265 | 13.8141 | 13.0378 | 13.401 | 13.401 | +0.021 (+0.16%) | 6,257,768 |
| 14 Nov 2017 | CNY | 13.4081 | 13.458 | 13.1054 | 13.3796 | 13.3796 | +0.025 (+0.19%) | 5,213,925 |
| 13 Nov 2017 | CNY | 13.0876 | 13.3547 | 12.9487 | 13.3547 | 13.3547 | +0.192 (+1.46%) | 6,299,705 |
| 10 Nov 2017 | CNY | 12.5997 | 13.3262 | 12.589 | 13.1624 | 13.1624 | +0.57 (+4.52%) | 6,986,584 |
| 9 Nov 2017 | CNY | 12.411 | 12.6353 | 12.2899 | 12.5926 | 12.5926 | +0.174 (+1.41%) | 2,821,983 |
| 8 Nov 2017 | CNY | 12.297 | 12.6033 | 12.2792 | 12.4181 | 12.4181 | +0.089 (+0.72%) | 2,979,288 |
| 7 Nov 2017 | CNY | 12.411 | 12.411 | 12.0727 | 12.3291 | 12.3291 | -0.053 (-0.43%) | 2,088,197 |
| 6 Nov 2017 | CNY | 12.1546 | 12.4181 | 12.0442 | 12.3825 | 12.3825 | +0.349 (+2.90%) | 2,804,742 |
| 3 Nov 2017 | CNY | 12.2258 | 12.4039 | 11.9302 | 12.0335 | 12.0335 | -0.274 (-2.23%) | 2,534,922 |
| 2 Nov 2017 | CNY | 12.3469 | 12.5962 | 12.1403 | 12.3077 | 12.3077 | -0.039 (-0.32%) | 2,866,097 |
| 1 Nov 2017 | CNY | 12.208 | 12.4074 | 12.1047 | 12.3469 | 12.3469 | +0.153 (+1.26%) | 2,482,488 |
| 31 Oct 2017 | CNY | 12.1368 | 12.2365 | 12.037 | 12.1937 | 12.1937 | +0.114 (+0.94%) | 1,796,100 |
| 30 Oct 2017 | CNY | 12.5392 | 12.6994 | 11.9338 | 12.0798 | 12.0798 | -0.698 (-5.46%) | 3,382,881 |
| 27 Oct 2017 | CNY | 12.9843 | 13.1125 | 12.7564 | 12.7778 | 12.7778 | -0.317 (-2.42%) | 2,898,184 |
| 26 Oct 2017 | CNY | 12.9345 | 13.1375 | 12.849 | 13.0947 | 13.0947 | +0.135 (+1.04%) | 3,516,093 |
