| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 11.0158 | 11.1 | 10.9526 | 11.079 | 11.079 | +0.084 (+0.77%) | 1,105,596 |
| 29 Nov 2017 | CNY | 11.079 | 11.079 | 10.7316 | 10.9947 | 10.9947 | -0.053 (-0.48%) | 1,464,590 |
| 28 Nov 2017 | CNY | 10.8632 | 11.0474 | 10.8263 | 11.0474 | 11.0474 | +0.179 (+1.65%) | 994,380 |
| 27 Nov 2017 | CNY | 11.0053 | 11.079 | 10.7 | 10.8684 | 10.8684 | -0.19 (-1.71%) | 1,251,398 |
| 24 Nov 2017 | CNY | 11.0211 | 11.1316 | 10.979 | 11.0579 | 11.0579 | -0.016 (-0.14%) | 1,087,843 |
| 23 Nov 2017 | CNY | 11.3474 | 11.4579 | 10.9263 | 11.0737 | 11.0737 | -0.326 (-2.86%) | 1,371,275 |
| 22 Nov 2017 | CNY | 11.4474 | 11.5053 | 11.2263 | 11.4 | 11.4 | +0.037 (+0.32%) | 1,277,727 |
| 21 Nov 2017 | CNY | 11.4211 | 11.5684 | 11.1579 | 11.3632 | 11.3632 | -0.105 (-0.92%) | 2,058,214 |
| 20 Nov 2017 | CNY | 11.2368 | 11.4684 | 11.2 | 11.4684 | 11.4684 | +0.237 (+2.11%) | 1,685,765 |
| 17 Nov 2017 | CNY | 12 | 12.0368 | 10.9737 | 11.2316 | 11.2316 | -0.816 (-6.77%) | 4,376,247 |
| 16 Nov 2017 | CNY | 12.3 | 12.3474 | 12.0474 | 12.0474 | 12.0474 | -0.216 (-1.76%) | 4,081,249 |
| 15 Nov 2017 | CNY | 12.3263 | 12.4158 | 12.1474 | 12.2632 | 12.2632 | -0.158 (-1.27%) | 3,708,157 |
| 14 Nov 2017 | CNY | 12.5579 | 12.7947 | 12.3053 | 12.4211 | 12.4211 | -0.205 (-1.63%) | 5,226,001 |
| 13 Nov 2017 | CNY | 12.5526 | 12.6263 | 12.4263 | 12.6263 | 12.6263 | +0.137 (+1.10%) | 4,216,407 |
| 10 Nov 2017 | CNY | 12.3211 | 12.7053 | 12.3158 | 12.4895 | 12.4895 | +0.137 (+1.11%) | 5,374,317 |
| 9 Nov 2017 | CNY | 12.3 | 12.4 | 12.2316 | 12.3526 | 12.3526 | -0.032 (-0.26%) | 3,012,818 |
| 8 Nov 2017 | CNY | 12.4526 | 12.6105 | 12.3579 | 12.3842 | 12.3842 | -0.068 (-0.55%) | 4,484,642 |
| 7 Nov 2017 | CNY | 12.5474 | 12.5474 | 12.2895 | 12.4526 | 12.4526 | -0.126 (-1.00%) | 5,129,715 |
| 6 Nov 2017 | CNY | 12.2053 | 12.5895 | 12.0316 | 12.579 | 12.579 | +0.453 (+3.73%) | 7,043,826 |
| 3 Nov 2017 | CNY | 12.3474 | 12.3474 | 12 | 12.1263 | 12.1263 | -0.247 (-2.00%) | 3,550,463 |
| 2 Nov 2017 | CNY | 12.2526 | 12.4211 | 12.1368 | 12.3737 | 12.3737 | +0.068 (+0.56%) | 4,600,584 |
| 1 Nov 2017 | CNY | 12.2474 | 12.4579 | 12.1579 | 12.3053 | 12.3053 | +0.111 (+0.91%) | 5,127,176 |
| 31 Oct 2017 | CNY | 11.7947 | 12.1947 | 11.7421 | 12.1947 | 12.1947 | +0.4 (+3.39%) | 3,262,735 |
| 30 Oct 2017 | CNY | 12.1684 | 12.2053 | 11.7684 | 11.7947 | 11.7947 | -0.463 (-3.78%) | 3,942,906 |
| 27 Oct 2017 | CNY | 12.2 | 12.3474 | 12.1105 | 12.2579 | 12.2579 | +0.016 (+0.13%) | 2,731,360 |
| 26 Oct 2017 | CNY | 12.079 | 12.3684 | 12.0053 | 12.2421 | 12.2421 | +0.216 (+1.79%) | 4,166,591 |
| 25 Oct 2017 | CNY | 11.7368 | 12.0684 | 11.7158 | 12.0263 | 12.0263 | +0.316 (+2.70%) | 2,807,890 |
| 24 Oct 2017 | CNY | 11.8421 | 11.9263 | 11.5895 | 11.7105 | 11.7105 | -0.184 (-1.55%) | 1,642,517 |
| 23 Oct 2017 | CNY | 11.7842 | 11.9474 | 11.7368 | 11.8947 | 11.8947 | +0.074 (+0.62%) | 2,939,345 |
| 20 Oct 2017 | CNY | 11.4895 | 11.8211 | 11.4895 | 11.8211 | 11.8211 | +0.274 (+2.37%) | 1,607,223 |
