| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 11.08 | 11.21 | 11.04 | 11.19 | 11.19 | +0.05 (+0.45%) | 12,673,211 |
| 8 Dec 2017 | CNY | 10.86 | 11.25 | 10.85 | 11.14 | 11.14 | +0.23 (+2.11%) | 20,521,407 |
| 7 Dec 2017 | CNY | 10.86 | 10.94 | 10.77 | 10.91 | 10.91 | +0.01 (+0.09%) | 11,161,337 |
| 6 Dec 2017 | CNY | 10.54 | 10.93 | 10.53 | 10.9 | 10.9 | +0.34 (+3.22%) | 17,812,506 |
| 5 Dec 2017 | CNY | 10.8 | 10.86 | 10.48 | 10.56 | 10.56 | -0.22 (-2.04%) | 11,135,214 |
| 4 Dec 2017 | CNY | 10.87 | 10.89 | 10.75 | 10.78 | 10.78 | -0.14 (-1.28%) | 7,742,318 |
| 1 Dec 2017 | CNY | 10.75 | 10.95 | 10.75 | 10.92 | 10.92 | +0.12 (+1.11%) | 8,076,681 |
| 30 Nov 2017 | CNY | 10.8 | 10.96 | 10.78 | 10.8 | 10.8 | -0.03 (-0.28%) | 10,430,153 |
| 29 Nov 2017 | CNY | 10.87 | 10.87 | 10.69 | 10.83 | 10.83 | -0.04 (-0.37%) | 10,648,260 |
| 28 Nov 2017 | CNY | 10.66 | 10.88 | 10.64 | 10.87 | 10.87 | +0.2 (+1.87%) | 13,752,686 |
| 27 Nov 2017 | CNY | 10.57 | 10.73 | 10.53 | 10.67 | 10.67 | +0.08 (+0.76%) | 9,448,155 |
| 24 Nov 2017 | CNY | 10.68 | 10.74 | 10.35 | 10.59 | 10.59 | -0.07 (-0.66%) | 14,470,265 |
| 23 Nov 2017 | CNY | 10.88 | 11.05 | 10.65 | 10.66 | 10.66 | -0.22 (-2.02%) | 18,450,588 |
| 22 Nov 2017 | CNY | 10.81 | 10.98 | 10.75 | 10.88 | 10.88 | +0.13 (+1.21%) | 12,379,970 |
| 21 Nov 2017 | CNY | 10.83 | 10.89 | 10.7 | 10.75 | 10.75 | -0.1 (-0.92%) | 16,423,438 |
| 20 Nov 2017 | CNY | 10.66 | 10.87 | 10.64 | 10.85 | 10.85 | +0.14 (+1.31%) | 11,881,446 |
| 17 Nov 2017 | CNY | 11.03 | 11.07 | 10.62 | 10.71 | 10.71 | -0.31 (-2.81%) | 15,511,268 |
| 16 Nov 2017 | CNY | 11.13 | 11.16 | 10.98 | 11.02 | 11.02 | -0.09 (-0.81%) | 11,980,826 |
| 15 Nov 2017 | CNY | 11.14 | 11.17 | 11.06 | 11.11 | 11.11 | -0.02 (-0.18%) | 7,800,528 |
| 14 Nov 2017 | CNY | 11.6 | 11.6 | 11.07 | 11.13 | 11.13 | -0.49 (-4.22%) | 28,157,774 |
| 13 Nov 2017 | CNY | 11.55 | 11.64 | 11.49 | 11.62 | 11.62 | +0.1 (+0.87%) | 12,353,132 |
| 10 Nov 2017 | CNY | 11.58 | 11.62 | 11.47 | 11.52 | 11.52 | -0.14 (-1.20%) | 13,609,275 |
| 9 Nov 2017 | CNY | 11.71 | 11.81 | 11.54 | 11.66 | 11.66 | -0.1 (-0.85%) | 12,226,682 |
| 8 Nov 2017 | CNY | 11.76 | 11.9 | 11.71 | 11.76 | 11.76 | +0.02 (+0.17%) | 11,998,918 |
| 7 Nov 2017 | CNY | 11.68 | 11.81 | 11.61 | 11.74 | 11.74 | +0.04 (+0.34%) | 9,577,894 |
| 6 Nov 2017 | CNY | 11.47 | 11.73 | 11.45 | 11.7 | 11.7 | +0.23 (+2.01%) | 11,516,498 |
| 3 Nov 2017 | CNY | 11.66 | 11.72 | 11.42 | 11.47 | 11.47 | -0.2 (-1.71%) | 11,385,137 |
| 2 Nov 2017 | CNY | 11.62 | 11.69 | 11.4 | 11.67 | 11.67 | +0.04 (+0.34%) | 15,169,943 |
| 1 Nov 2017 | CNY | 11.8 | 11.89 | 11.58 | 11.63 | 11.63 | -0.19 (-1.61%) | 13,826,021 |
| 31 Oct 2017 | CNY | 11.82 | 11.89 | 11.72 | 11.82 | 11.82 | 0.0 (0.0%) | 11,302,972 |
