| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 10.0758 | 10.1972 | 9.7869 | 10.0331 | 10.0331 | -0.115 (-1.13%) | 3,694,711 |
| 28 Nov 2017 | CNY | 9.9018 | 10.148 | 9.8558 | 10.148 | 10.148 | +0.358 (+3.66%) | 4,434,783 |
| 27 Nov 2017 | CNY | 10.0232 | 10.148 | 9.7507 | 9.7901 | 9.7901 | -0.233 (-2.33%) | 4,505,226 |
| 24 Nov 2017 | CNY | 10.079 | 10.4993 | 10.0134 | 10.0232 | 10.0232 | -0.24 (-2.34%) | 5,527,532 |
| 23 Nov 2017 | CNY | 10.9425 | 10.972 | 10.2629 | 10.2629 | 10.2629 | -0.719 (-6.55%) | 7,723,884 |
| 22 Nov 2017 | CNY | 10.5748 | 11.2544 | 10.5091 | 10.9819 | 10.9819 | +0.299 (+2.80%) | 9,448,995 |
| 21 Nov 2017 | CNY | 10.8539 | 11.1296 | 10.3745 | 10.6831 | 10.6831 | -0.266 (-2.43%) | 8,578,083 |
| 20 Nov 2017 | CNY | 10.5715 | 11.0246 | 10.5452 | 10.9491 | 10.9491 | +0.223 (+2.08%) | 9,087,261 |
| 17 Nov 2017 | CNY | 11.8782 | 11.8782 | 10.7258 | 10.7258 | 10.7258 | -1.192 (-10.00%) | 11,359,362 |
| 16 Nov 2017 | CNY | 12.5381 | 12.6136 | 11.5958 | 11.9176 | 11.9176 | -0.44 (-3.56%) | 12,660,766 |
| 15 Nov 2017 | CNY | 13.0371 | 13.1914 | 11.9767 | 12.3575 | 12.3575 | -0.909 (-6.85%) | 15,974,445 |
| 14 Nov 2017 | CNY | 13.4573 | 13.4606 | 13.001 | 13.2669 | 13.2669 | -0.19 (-1.41%) | 18,074,610 |
| 13 Nov 2017 | CNY | 13.1192 | 14.1074 | 13.0076 | 13.4573 | 13.4573 | +0.45 (+3.46%) | 30,181,811 |
| 10 Nov 2017 | CNY | 11.76 | 13.0076 | 11.6812 | 13.0076 | 13.0076 | +1.182 (+10.00%) | 30,457,985 |
| 9 Nov 2017 | CNY | 11.4809 | 12.0062 | 11.343 | 11.8256 | 11.8256 | +0.505 (+4.47%) | 11,727,967 |
| 8 Nov 2017 | CNY | 11.6549 | 12.0817 | 11.3168 | 11.3201 | 11.3201 | -0.354 (-3.04%) | 10,879,952 |
| 7 Nov 2017 | CNY | 11.3233 | 11.6878 | 11.1657 | 11.6746 | 11.6746 | +0.121 (+1.05%) | 11,904,948 |
| 6 Nov 2017 | CNY | 11.1854 | 11.9176 | 10.9523 | 11.5531 | 11.5531 | +0.719 (+6.64%) | 18,031,017 |
| 3 Nov 2017 | CNY | 10.7127 | 10.9294 | 10.519 | 10.8342 | 10.8342 | +0.217 (+2.04%) | 6,519,093 |
| 2 Nov 2017 | CNY | 10.5157 | 10.8243 | 10.345 | 10.6175 | 10.6175 | +0.095 (+0.90%) | 6,588,388 |
| 1 Nov 2017 | CNY | 10.0167 | 10.6667 | 10.0167 | 10.5223 | 10.5223 | +0.417 (+4.13%) | 7,958,292 |
| 31 Oct 2017 | CNY | 9.8558 | 10.1053 | 9.8164 | 10.1053 | 10.1053 | +0.249 (+2.53%) | 2,969,596 |
| 30 Oct 2017 | CNY | 10.2268 | 10.2268 | 9.6851 | 9.8558 | 9.8558 | -0.469 (-4.55%) | 5,593,638 |
| 27 Oct 2017 | CNY | 10.5058 | 10.6536 | 10.276 | 10.3253 | 10.3253 | -0.23 (-2.18%) | 3,982,786 |
| 26 Oct 2017 | CNY | 10.4665 | 10.5814 | 10.3417 | 10.5551 | 10.5551 | +0.056 (+0.53%) | 5,154,145 |
| 25 Oct 2017 | CNY | 10.3056 | 10.5058 | 10.2202 | 10.4993 | 10.4993 | +0.259 (+2.53%) | 3,958,918 |
| 24 Oct 2017 | CNY | 10.3877 | 10.5978 | 10.079 | 10.2399 | 10.2399 | -0.141 (-1.36%) | 3,607,896 |
| 23 Oct 2017 | CNY | 10.368 | 10.473 | 10.276 | 10.3811 | 10.3811 | +0.01 (+0.10%) | 3,464,449 |
| 20 Oct 2017 | CNY | 9.9444 | 10.3909 | 9.9444 | 10.3712 | 10.3712 | +0.318 (+3.17%) | 4,555,027 |
| 19 Oct 2017 | CNY | 10.0101 | 10.194 | 9.823 | 10.0528 | 10.0528 | +0.023 (+0.23%) | 4,510,169 |
