| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | CNY | 10.23 | 10.41 | 10.1 | 10.34 | 10.34 | +0.07 (+0.68%) | 22,089,863 |
| 27 Dec 2017 | CNY | 10.28 | 10.46 | 10.21 | 10.27 | 10.27 | +0.07 (+0.69%) | 24,495,582 |
| 26 Dec 2017 | CNY | 10.05 | 10.23 | 9.94 | 10.2 | 10.2 | +0.16 (+1.59%) | 14,324,703 |
| 25 Dec 2017 | CNY | 10.1 | 10.25 | 9.99 | 10.04 | 10.04 | -0.1 (-0.99%) | 13,720,566 |
| 22 Dec 2017 | CNY | 10.17 | 10.3 | 10.11 | 10.14 | 10.14 | +0.01 (+0.10%) | 13,160,863 |
| 21 Dec 2017 | CNY | 9.95 | 10.24 | 9.84 | 10.13 | 10.13 | +0.13 (+1.30%) | 18,344,262 |
| 20 Dec 2017 | CNY | 10.44 | 10.44 | 9.98 | 10 | 10 | -0.44 (-4.21%) | 27,489,784 |
| 19 Dec 2017 | CNY | 10.38 | 10.47 | 10.33 | 10.44 | 10.44 | +0.06 (+0.58%) | 12,087,300 |
| 18 Dec 2017 | CNY | 10.28 | 10.42 | 10.24 | 10.38 | 10.38 | +0.03 (+0.29%) | 12,655,367 |
| 15 Dec 2017 | CNY | 10.67 | 10.72 | 10.21 | 10.35 | 10.35 | -0.42 (-3.90%) | 29,353,568 |
| 14 Dec 2017 | CNY | 10.6 | 10.85 | 10.52 | 10.77 | 10.77 | +0.12 (+1.13%) | 26,449,943 |
| 13 Dec 2017 | CNY | 10.83 | 10.84 | 10.43 | 10.65 | 10.65 | -0.17 (-1.57%) | 26,785,153 |
| 12 Dec 2017 | CNY | 10.94 | 11.08 | 10.79 | 10.82 | 10.82 | -0.18 (-1.64%) | 27,761,420 |
| 11 Dec 2017 | CNY | 10.8 | 11.03 | 10.71 | 11 | 11 | +0.2 (+1.85%) | 29,515,868 |
| 8 Dec 2017 | CNY | 10.45 | 10.87 | 10.38 | 10.8 | 10.8 | +0.33 (+3.15%) | 34,731,151 |
| 7 Dec 2017 | CNY | 10.48 | 10.68 | 10.37 | 10.47 | 10.47 | -0.11 (-1.04%) | 20,044,404 |
| 6 Dec 2017 | CNY | 10.56 | 10.6 | 10.17 | 10.58 | 10.58 | +0.03 (+0.28%) | 25,260,956 |
| 5 Dec 2017 | CNY | 10.8 | 10.89 | 10.38 | 10.55 | 10.55 | -0.46 (-4.18%) | 36,619,028 |
| 4 Dec 2017 | CNY | 11.19 | 11.47 | 11 | 11.01 | 11.01 | -0.22 (-1.96%) | 35,716,942 |
| 1 Dec 2017 | CNY | 11.1 | 11.25 | 10.92 | 11.23 | 11.23 | +0.03 (+0.27%) | 31,089,045 |
| 30 Nov 2017 | CNY | 11.5 | 11.55 | 11.06 | 11.2 | 11.2 | -0.21 (-1.84%) | 48,972,475 |
| 29 Nov 2017 | CNY | 10.7 | 11.67 | 10.65 | 11.41 | 11.41 | +0.7 (+6.54%) | 76,891,705 |
| 28 Nov 2017 | CNY | 10.2 | 10.77 | 10.15 | 10.71 | 10.71 | +0.52 (+5.10%) | 36,390,468 |
| 27 Nov 2017 | CNY | 10.24 | 10.53 | 10.18 | 10.19 | 10.19 | -0.01 (-0.10%) | 27,794,552 |
| 24 Nov 2017 | CNY | 10.07 | 10.27 | 10.01 | 10.2 | 10.2 | -0.04 (-0.39%) | 18,148,120 |
| 23 Nov 2017 | CNY | 10.13 | 10.53 | 9.98 | 10.24 | 10.24 | +0.05 (+0.49%) | 35,362,658 |
| 22 Nov 2017 | CNY | 10.1 | 10.37 | 9.98 | 10.19 | 10.19 | +0.09 (+0.89%) | 27,490,563 |
| 21 Nov 2017 | CNY | 10.21 | 10.42 | 9.91 | 10.1 | 10.1 | -0.16 (-1.56%) | 29,516,419 |
| 20 Nov 2017 | CNY | 10.2 | 10.31 | 9.8 | 10.26 | 10.26 | -0.26 (-2.47%) | 25,833,640 |
| 17 Nov 2017 | CNY | 11.25 | 11.34 | 10.14 | 10.52 | 10.52 | -0.73 (-6.49%) | 52,789,174 |
