| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 9.61 | 9.76 | 9.55 | 9.72 | 9.72 | +0.09 (+0.93%) | 2,234,517 |
| 7 Dec 2017 | CNY | 9.63 | 9.67 | 9.49 | 9.63 | 9.63 | -0.07 (-0.72%) | 2,525,672 |
| 6 Dec 2017 | CNY | 9.65 | 9.8 | 9.43 | 9.7 | 9.7 | +0.1 (+1.04%) | 2,930,140 |
| 5 Dec 2017 | CNY | 10.49 | 10.49 | 9.4 | 9.6 | 9.6 | -0.69 (-6.71%) | 3,912,240 |
| 4 Dec 2017 | CNY | 10.38 | 10.58 | 10.22 | 10.29 | 10.29 | -0.33 (-3.11%) | 2,667,486 |
| 1 Dec 2017 | CNY | 10.65 | 10.69 | 10.44 | 10.62 | 10.62 | -0.04 (-0.38%) | 2,517,004 |
| 30 Nov 2017 | CNY | 10.5 | 10.7 | 10.4 | 10.66 | 10.66 | +0.01 (+0.09%) | 3,531,434 |
| 29 Nov 2017 | CNY | 10.38 | 10.79 | 10.12 | 10.65 | 10.65 | +0.12 (+1.14%) | 5,924,140 |
| 28 Nov 2017 | CNY | 10.41 | 11 | 10.41 | 10.53 | 10.53 | -1.04 (-8.99%) | 7,701,992 |
| 27 Nov 2017 | CNY | 11.8 | 11.8 | 11.57 | 11.57 | 11.57 | -1.28 (-9.96%) | 1,497,900 |
| 24 Nov 2017 | CNY | 12.7 | 13.08 | 12.65 | 12.85 | 12.85 | -0.06 (-0.46%) | 2,315,940 |
| 23 Nov 2017 | CNY | 13.66 | 13.66 | 12.6 | 12.91 | 12.91 | -0.8 (-5.84%) | 7,134,765 |
| 22 Nov 2017 | CNY | 13.5 | 13.78 | 13.36 | 13.71 | 13.71 | +0.06 (+0.44%) | 5,724,810 |
| 21 Nov 2017 | CNY | 13.53 | 13.72 | 13.36 | 13.65 | 13.65 | -0.2 (-1.44%) | 6,703,962 |
| 20 Nov 2017 | CNY | 13.1 | 14.12 | 13.03 | 13.85 | 13.85 | +0.84 (+6.46%) | 12,465,562 |
| 17 Nov 2017 | CNY | 12.75 | 13.44 | 12.74 | 13.01 | 13.01 | +0.21 (+1.64%) | 5,939,588 |
| 16 Nov 2017 | CNY | 12.88 | 13.04 | 12.73 | 12.8 | 12.8 | -0.17 (-1.31%) | 2,084,870 |
| 15 Nov 2017 | CNY | 13 | 13.23 | 12.7 | 12.97 | 12.97 | -0.12 (-0.92%) | 5,600,583 |
| 14 Nov 2017 | CNY | 12.07 | 13.24 | 12 | 13.09 | 13.09 | +1.05 (+8.72%) | 5,494,718 |
| 13 Nov 2017 | CNY | 11.88 | 12.13 | 11.85 | 12.04 | 12.04 | +0.12 (+1.01%) | 2,290,473 |
| 10 Nov 2017 | CNY | 12.12 | 12.15 | 11.9 | 11.92 | 11.92 | -0.17 (-1.41%) | 1,565,760 |
| 9 Nov 2017 | CNY | 12.07 | 12.15 | 11.95 | 12.09 | 12.09 | +0.02 (+0.17%) | 1,363,408 |
| 8 Nov 2017 | CNY | 12.1 | 12.35 | 12 | 12.07 | 12.07 | +0.01 (+0.08%) | 1,689,440 |
| 7 Nov 2017 | CNY | 12.15 | 12.15 | 11.85 | 12.06 | 12.06 | -0.11 (-0.90%) | 1,366,903 |
| 6 Nov 2017 | CNY | 12.13 | 12.18 | 11.97 | 12.17 | 12.17 | +0.01 (+0.08%) | 1,170,661 |
| 3 Nov 2017 | CNY | 11.97 | 12.24 | 11.8 | 12.16 | 12.16 | +0.19 (+1.59%) | 1,837,905 |
| 2 Nov 2017 | CNY | 12.2 | 12.25 | 11.86 | 11.97 | 11.97 | -0.23 (-1.89%) | 1,451,040 |
| 1 Nov 2017 | CNY | 12.23 | 12.25 | 12.12 | 12.2 | 12.2 | -0.01 (-0.08%) | 600,413 |
| 31 Oct 2017 | CNY | 12.2 | 12.3 | 11.8 | 12.21 | 12.21 | +0.08 (+0.66%) | 2,918,260 |
| 30 Oct 2017 | CNY | 12.44 | 12.58 | 12.1 | 12.13 | 12.13 | -0.41 (-3.27%) | 1,687,800 |
