| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 10.0679 | 10.1071 | 9.75 | 9.9929 | 9.9929 | -0.061 (-0.60%) | 4,140,673 |
| 30 Nov 2017 | CNY | 10.0893 | 10.2679 | 10.0071 | 10.0536 | 10.0536 | +0.129 (+1.30%) | 6,151,308 |
| 29 Nov 2017 | CNY | 9.8607 | 10.1607 | 9.7214 | 9.925 | 9.925 | +0.004 (+0.04%) | 5,655,714 |
| 28 Nov 2017 | CNY | 9.7857 | 9.9964 | 9.7214 | 9.9214 | 9.9214 | +0.261 (+2.70%) | 4,939,485 |
| 27 Nov 2017 | CNY | 9.7071 | 9.975 | 9.5714 | 9.6607 | 9.6607 | -0.046 (-0.48%) | 5,691,711 |
| 24 Nov 2017 | CNY | 10.0429 | 10.2036 | 9.6821 | 9.7071 | 9.7071 | -0.407 (-4.03%) | 6,516,045 |
| 23 Nov 2017 | CNY | 10.7143 | 10.7786 | 10.1071 | 10.1143 | 10.1143 | -0.693 (-6.41%) | 9,613,178 |
| 22 Nov 2017 | CNY | 10.9393 | 11.0679 | 10.6429 | 10.8071 | 10.8071 | -0.236 (-2.14%) | 8,215,090 |
| 21 Nov 2017 | CNY | 10.7929 | 11.3393 | 10.625 | 11.0429 | 11.0429 | +0.15 (+1.38%) | 10,526,894 |
| 20 Nov 2017 | CNY | 11.0071 | 11.2214 | 10.8929 | 10.8929 | 10.8929 | -0.664 (-5.75%) | 11,147,760 |
| 17 Nov 2017 | CNY | 12.3214 | 12.3393 | 11.5571 | 11.5571 | 11.5571 | -1.286 (-10.01%) | 19,431,014 |
| 16 Nov 2017 | CNY | 12.8214 | 13.3929 | 12.75 | 12.8429 | 12.8429 | +0.021 (+0.17%) | 16,520,033 |
| 15 Nov 2017 | CNY | 13.2071 | 13.3857 | 12.625 | 12.8214 | 12.8214 | -0.914 (-6.66%) | 22,946,719 |
| 14 Nov 2017 | CNY | 14.3929 | 14.4071 | 13.5714 | 13.7357 | 13.7357 | -0.021 (-0.16%) | 38,859,301 |
| 13 Nov 2017 | CNY | 12.7071 | 13.7571 | 12.5 | 13.7571 | 13.7571 | +1.25 (+9.99%) | 22,593,404 |
| 10 Nov 2017 | CNY | 12.6429 | 13.5179 | 12.5036 | 12.5071 | 12.5071 | +0.018 (+0.14%) | 22,760,432 |
| 9 Nov 2017 | CNY | 12.4643 | 12.6393 | 12.25 | 12.4893 | 12.4893 | -0.204 (-1.60%) | 16,080,218 |
| 8 Nov 2017 | CNY | 11.9286 | 13.0357 | 11.8679 | 12.6929 | 12.6929 | +0.661 (+5.49%) | 27,410,185 |
| 7 Nov 2017 | CNY | 12.1429 | 12.1714 | 11.6643 | 12.0321 | 12.0321 | -0.129 (-1.06%) | 15,427,773 |
| 6 Nov 2017 | CNY | 12.1357 | 12.3214 | 11.6071 | 12.1607 | 12.1607 | -0.086 (-0.70%) | 15,928,606 |
| 3 Nov 2017 | CNY | 13.1143 | 13.3036 | 12.0821 | 12.2464 | 12.2464 | -0.825 (-6.31%) | 25,007,295 |
| 2 Nov 2017 | CNY | 12.6821 | 13.9286 | 12.5286 | 13.0714 | 13.0714 | +0.214 (+1.67%) | 36,070,330 |
| 1 Nov 2017 | CNY | 12.3393 | 12.975 | 12.0107 | 12.8571 | 12.8571 | +0.657 (+5.39%) | 25,840,155 |
| 31 Oct 2017 | CNY | 12.2821 | 12.5714 | 12.0714 | 12.2 | 12.2 | -0.307 (-2.46%) | 17,512,222 |
| 30 Oct 2017 | CNY | 12.1429 | 12.7857 | 11.9464 | 12.5071 | 12.5071 | +0.314 (+2.58%) | 22,178,934 |
| 27 Oct 2017 | CNY | 12.0286 | 12.4786 | 11.9036 | 12.1929 | 12.1929 | +0.164 (+1.37%) | 17,253,782 |
| 26 Oct 2017 | CNY | 13.0571 | 13.0929 | 12.0036 | 12.0286 | 12.0286 | -1.211 (-9.14%) | 27,390,022 |
| 25 Oct 2017 | CNY | 12.1429 | 13.4571 | 12.1429 | 13.2393 | 13.2393 | +0.232 (+1.79%) | 31,916,570 |
| 24 Oct 2017 | CNY | 13.5179 | 13.8357 | 12.8821 | 13.0071 | 13.0071 | +0.428 (+3.41%) | 46,441,799 |
| 23 Oct 2017 | CNY | 12.5786 | 12.5786 | 12.5786 | 12.5786 | 12.5786 | +1.143 (+9.99%) | 1,659,700 |
