| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 9.65 | 10.08 | 9.65 | 10.07 | 10.07 | +0.33 (+3.39%) | 15,257,011 |
| 27 Nov 2017 | CNY | 10.2 | 10.26 | 9.68 | 9.74 | 9.74 | -0.67 (-6.44%) | 23,378,693 |
| 24 Nov 2017 | CNY | 10.02 | 10.52 | 9.68 | 10.41 | 10.41 | +0.2 (+1.96%) | 26,161,170 |
| 23 Nov 2017 | CNY | 10.91 | 10.95 | 9.94 | 10.21 | 10.21 | -0.82 (-7.43%) | 38,505,594 |
| 22 Nov 2017 | CNY | 11.16 | 11.16 | 10.76 | 11.03 | 11.03 | -0.26 (-2.30%) | 28,784,829 |
| 21 Nov 2017 | CNY | 11.08 | 11.5 | 10.77 | 11.29 | 11.29 | +0.26 (+2.36%) | 60,166,089 |
| 20 Nov 2017 | CNY | 10.16 | 11.03 | 10.09 | 11.03 | 11.03 | +1 (+9.97%) | 54,167,061 |
| 17 Nov 2017 | CNY | 10.31 | 10.78 | 9.57 | 10.03 | 10.03 | -0.28 (-2.72%) | 47,369,358 |
| 16 Nov 2017 | CNY | 10.42 | 10.62 | 10.29 | 10.31 | 10.31 | -0.09 (-0.87%) | 44,429,133 |
| 15 Nov 2017 | CNY | 10.61 | 10.79 | 10.29 | 10.4 | 10.4 | -0.3 (-2.80%) | 51,972,280 |
| 14 Nov 2017 | CNY | 11.23 | 11.23 | 10.44 | 10.7 | 10.7 | -0.36 (-3.25%) | 93,733,595 |
| 13 Nov 2017 | CNY | 10.55 | 11.06 | 10.46 | 11.06 | 11.06 | +1.01 (+10.05%) | 113,952,359 |
| 10 Nov 2017 | CNY | 9.38 | 10.12 | 9.38 | 10.05 | 10.05 | +0.84 (+9.12%) | 95,108,644 |
| 9 Nov 2017 | CNY | 8.88 | 9.26 | 8.8 | 9.21 | 9.21 | +0.34 (+3.83%) | 35,613,355 |
| 8 Nov 2017 | CNY | 8.72 | 8.9 | 8.64 | 8.87 | 8.87 | +0.1 (+1.14%) | 13,661,645 |
| 7 Nov 2017 | CNY | 8.77 | 8.79 | 8.5 | 8.77 | 8.77 | 0.0 (0.0%) | 14,371,467 |
| 6 Nov 2017 | CNY | 8.5 | 8.84 | 8.41 | 8.77 | 8.77 | +0.28 (+3.30%) | 11,735,921 |
| 3 Nov 2017 | CNY | 8.68 | 8.73 | 8.4 | 8.49 | 8.49 | -0.21 (-2.41%) | 10,449,602 |
| 2 Nov 2017 | CNY | 8.73 | 8.8 | 8.65 | 8.7 | 8.7 | -0.03 (-0.34%) | 9,559,120 |
| 1 Nov 2017 | CNY | 8.71 | 8.82 | 8.6 | 8.73 | 8.73 | -0.02 (-0.23%) | 14,067,128 |
| 31 Oct 2017 | CNY | 8.78 | 8.81 | 8.56 | 8.75 | 8.75 | -0.02 (-0.23%) | 14,203,489 |
| 30 Oct 2017 | CNY | 8.86 | 8.86 | 8.51 | 8.77 | 8.77 | -0.15 (-1.68%) | 19,397,846 |
| 27 Oct 2017 | CNY | 8.85 | 9 | 8.72 | 8.92 | 8.92 | -0.29 (-3.15%) | 40,806,502 |
| 26 Oct 2017 | CNY | 8.99 | 9.22 | 8.94 | 9.21 | 9.21 | +0.28 (+3.14%) | 62,711,160 |
| 25 Oct 2017 | CNY | 8.99 | 9.08 | 8.77 | 8.93 | 8.93 | +0.23 (+2.64%) | 28,714,901 |
| 24 Oct 2017 | CNY | 8.68 | 8.77 | 8.59 | 8.7 | 8.7 | 0.0 (0.0%) | 9,679,215 |
| 23 Oct 2017 | CNY | 8.41 | 8.74 | 8.38 | 8.7 | 8.7 | +0.32 (+3.82%) | 15,012,482 |
| 20 Oct 2017 | CNY | 8.38 | 8.42 | 8.31 | 8.38 | 8.38 | -0.04 (-0.48%) | 5,580,094 |
| 19 Oct 2017 | CNY | 8.38 | 8.45 | 8.3 | 8.42 | 8.42 | +0.05 (+0.60%) | 5,889,990 |
| 18 Oct 2017 | CNY | 8.5 | 8.58 | 8.35 | 8.37 | 8.37 | -0.12 (-1.41%) | 7,649,973 |
