| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | CNY | 9.45 | 9.64 | 9.41 | 9.55 | 9.55 | +0.16 (+1.70%) | 36,637,540 |
| 18 Dec 2017 | CNY | 10.14 | 10.15 | 9.34 | 9.39 | 9.39 | -0.73 (-7.21%) | 67,667,510 |
| 15 Dec 2017 | CNY | 10.13 | 10.35 | 10.11 | 10.12 | 10.12 | -0.12 (-1.17%) | 44,688,333 |
| 14 Dec 2017 | CNY | 10.1 | 10.39 | 10.03 | 10.24 | 10.24 | +0.07 (+0.69%) | 51,979,567 |
| 13 Dec 2017 | CNY | 10.01 | 10.19 | 9.84 | 10.17 | 10.17 | +0.05 (+0.49%) | 57,242,736 |
| 12 Dec 2017 | CNY | 10.65 | 10.74 | 10.11 | 10.12 | 10.12 | -0.62 (-5.77%) | 78,477,327 |
| 11 Dec 2017 | CNY | 10.41 | 10.88 | 10.36 | 10.74 | 10.74 | +0.23 (+2.19%) | 88,903,597 |
| 8 Dec 2017 | CNY | 10.59 | 10.84 | 10.48 | 10.51 | 10.51 | -0.27 (-2.50%) | 87,424,261 |
| 7 Dec 2017 | CNY | 10.42 | 11.09 | 10.26 | 10.78 | 10.78 | +0.29 (+2.76%) | 126,984,529 |
| 6 Dec 2017 | CNY | 10.38 | 10.52 | 10.13 | 10.49 | 10.49 | +0.17 (+1.65%) | 65,177,970 |
| 5 Dec 2017 | CNY | 10.53 | 10.68 | 10.06 | 10.32 | 10.32 | -0.23 (-2.18%) | 81,209,619 |
| 4 Dec 2017 | CNY | 10.71 | 10.81 | 10.35 | 10.55 | 10.55 | -0.44 (-4.00%) | 101,026,932 |
| 1 Dec 2017 | CNY | 11.83 | 11.94 | 10.95 | 10.99 | 10.99 | -1.07 (-8.87%) | 140,087,509 |
| 30 Nov 2017 | CNY | 12.57 | 12.57 | 11.82 | 12.06 | 12.06 | -0.5 (-3.98%) | 92,694,686 |
| 29 Nov 2017 | CNY | 12.81 | 13.02 | 12.21 | 12.56 | 12.56 | -0.4 (-3.09%) | 75,850,750 |
| 28 Nov 2017 | CNY | 12.61 | 12.99 | 12.23 | 12.96 | 12.96 | +0.26 (+2.05%) | 74,780,900 |
| 27 Nov 2017 | CNY | 12.45 | 12.96 | 12.32 | 12.7 | 12.7 | +0.31 (+2.50%) | 78,879,285 |
| 24 Nov 2017 | CNY | 12.5 | 12.79 | 12.18 | 12.39 | 12.39 | -0.19 (-1.51%) | 92,369,281 |
| 23 Nov 2017 | CNY | 14.01 | 14.1 | 12.58 | 12.58 | 12.58 | -1.4 (-10.01%) | 100,843,471 |
| 22 Nov 2017 | CNY | 14.04 | 14.48 | 13.71 | 13.98 | 13.98 | -0.25 (-1.76%) | 92,120,990 |
| 21 Nov 2017 | CNY | 14.02 | 14.29 | 13.61 | 14.23 | 14.23 | +0.22 (+1.57%) | 102,589,849 |
| 20 Nov 2017 | CNY | 14.15 | 14.38 | 13.3 | 14.01 | 14.01 | -0.72 (-4.89%) | 113,901,697 |
| 17 Nov 2017 | CNY | 16.3 | 16.48 | 14.73 | 14.73 | 14.73 | -1.64 (-10.02%) | 117,855,514 |
| 16 Nov 2017 | CNY | 15.5 | 16.58 | 15.24 | 16.37 | 16.37 | +0.33 (+2.06%) | 123,035,356 |
| 15 Nov 2017 | CNY | 16.14 | 16.97 | 15.88 | 16.04 | 16.04 | -0.18 (-1.11%) | 148,493,377 |
| 14 Nov 2017 | CNY | 15.4 | 16.29 | 15.3 | 16.22 | 16.22 | +0.4 (+2.53%) | 142,368,219 |
| 13 Nov 2017 | CNY | 15.8 | 16.9 | 15.3 | 15.82 | 15.82 | +0.42 (+2.73%) | 187,173,352 |
| 10 Nov 2017 | CNY | 15.4 | 15.79 | 15.03 | 15.4 | 15.4 | -0.27 (-1.72%) | 157,915,946 |
| 9 Nov 2017 | CNY | 15.5 | 15.88 | 15 | 15.67 | 15.67 | +1.2 (+8.29%) | 210,047,878 |
| 8 Nov 2017 | CNY | 13.62 | 14.47 | 13.62 | 14.47 | 14.47 | +1.32 (+10.04%) | 115,995,582 |
