| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | CNY | 9.04 | 9.22 | 9 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,723,604 |
| 25 Dec 2017 | CNY | 9.46 | 9.46 | 9 | 9.11 | 9.11 | -0.32 (-3.39%) | 2,286,800 |
| 22 Dec 2017 | CNY | 9.39 | 9.48 | 9.18 | 9.43 | 9.43 | +0.01 (+0.11%) | 2,787,604 |
| 21 Dec 2017 | CNY | 9.63 | 9.7 | 9.2 | 9.42 | 9.42 | -0.16 (-1.67%) | 2,344,988 |
| 20 Dec 2017 | CNY | 9.89 | 9.89 | 9.55 | 9.58 | 9.58 | -0.22 (-2.24%) | 1,756,075 |
| 19 Dec 2017 | CNY | 9.7 | 9.89 | 9.7 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,106,150 |
| 18 Dec 2017 | CNY | 9.78 | 9.9 | 9.71 | 9.77 | 9.77 | -0.05 (-0.51%) | 1,402,575 |
| 15 Dec 2017 | CNY | 9.75 | 10.09 | 9.62 | 9.82 | 9.82 | +0.06 (+0.61%) | 2,189,100 |
| 14 Dec 2017 | CNY | 9.85 | 9.85 | 9.68 | 9.76 | 9.76 | -0.08 (-0.81%) | 1,189,403 |
| 13 Dec 2017 | CNY | 9.59 | 9.88 | 9.59 | 9.84 | 9.84 | +0.11 (+1.13%) | 1,236,618 |
| 12 Dec 2017 | CNY | 10 | 10 | 9.66 | 9.73 | 9.73 | -0.25 (-2.51%) | 1,779,700 |
| 11 Dec 2017 | CNY | 9.87 | 10.14 | 9.87 | 9.98 | 9.98 | +0.11 (+1.11%) | 1,854,438 |
| 8 Dec 2017 | CNY | 9.8 | 9.99 | 9.73 | 9.87 | 9.87 | +0.1 (+1.02%) | 1,578,050 |
| 7 Dec 2017 | CNY | 9.75 | 9.88 | 9.65 | 9.77 | 9.77 | +0.05 (+0.51%) | 1,634,754 |
| 6 Dec 2017 | CNY | 9.5 | 9.73 | 9.45 | 9.72 | 9.72 | +0.15 (+1.57%) | 1,926,629 |
| 5 Dec 2017 | CNY | 10.18 | 10.19 | 9.51 | 9.57 | 9.57 | -0.56 (-5.53%) | 3,346,382 |
| 4 Dec 2017 | CNY | 10.37 | 10.37 | 10.1 | 10.13 | 10.13 | -0.23 (-2.22%) | 2,496,073 |
| 1 Dec 2017 | CNY | 10.27 | 10.43 | 10.18 | 10.36 | 10.36 | +0.14 (+1.37%) | 2,114,957 |
| 30 Nov 2017 | CNY | 10.27 | 10.47 | 10.2 | 10.22 | 10.22 | -0.12 (-1.16%) | 1,769,974 |
| 29 Nov 2017 | CNY | 10.58 | 10.58 | 10.29 | 10.34 | 10.34 | -0.28 (-2.64%) | 2,793,605 |
| 28 Nov 2017 | CNY | 10.3 | 10.7 | 10.2 | 10.62 | 10.62 | +0.39 (+3.81%) | 3,668,980 |
| 27 Nov 2017 | CNY | 10.24 | 10.34 | 10.11 | 10.23 | 10.23 | +0.04 (+0.39%) | 1,778,670 |
| 24 Nov 2017 | CNY | 10.2 | 10.36 | 10.15 | 10.19 | 10.19 | +0.02 (+0.20%) | 2,108,517 |
| 23 Nov 2017 | CNY | 10.55 | 10.67 | 10.16 | 10.17 | 10.17 | -0.46 (-4.33%) | 4,404,318 |
| 22 Nov 2017 | CNY | 10.75 | 10.87 | 10.52 | 10.63 | 10.63 | -0.25 (-2.30%) | 3,411,350 |
| 21 Nov 2017 | CNY | 10.99 | 11.38 | 10.75 | 10.88 | 10.88 | -0.32 (-2.86%) | 3,267,487 |
| 20 Nov 2017 | CNY | 11.1 | 11.6 | 10.61 | 11.2 | 11.2 | -0.16 (-1.41%) | 3,767,454 |
| 17 Nov 2017 | CNY | 12.56 | 12.56 | 11.26 | 11.36 | 11.36 | -1.15 (-9.19%) | 5,788,842 |
| 16 Nov 2017 | CNY | 13.06 | 13.16 | 12.5 | 12.51 | 12.51 | -0.5 (-3.84%) | 4,529,324 |
| 15 Nov 2017 | CNY | 12.5 | 13.2 | 12.48 | 13.01 | 13.01 | +0.54 (+4.33%) | 6,648,909 |
