| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 9.9177 | 10.0869 | 9.8397 | 10.0479 | 10.0479 | +0.104 (+1.05%) | 3,428,628 |
| 6 Dec 2017 | CNY | 9.7303 | 9.9854 | 9.7095 | 9.9438 | 9.9438 | +0.198 (+2.03%) | 3,456,329 |
| 5 Dec 2017 | CNY | 10.1 | 10.277 | 9.6392 | 9.7459 | 9.7459 | -0.601 (-5.81%) | 6,931,368 |
| 4 Dec 2017 | CNY | 11.1933 | 11.1933 | 10.3238 | 10.3473 | 10.3473 | -1.125 (-9.80%) | 10,757,340 |
| 1 Dec 2017 | CNY | 11.3234 | 11.5317 | 11.3052 | 11.4718 | 11.4718 | +0.026 (+0.23%) | 5,563,020 |
| 30 Nov 2017 | CNY | 11.4822 | 11.7087 | 11.4041 | 11.4458 | 11.4458 | -0.169 (-1.46%) | 7,302,113 |
| 29 Nov 2017 | CNY | 11.4536 | 11.628 | 10.9642 | 11.615 | 11.615 | +0.07 (+0.61%) | 9,930,920 |
| 28 Nov 2017 | CNY | 11.1933 | 11.6098 | 11.1568 | 11.5447 | 11.5447 | +0.229 (+2.02%) | 9,479,804 |
| 27 Nov 2017 | CNY | 12.1512 | 12.1824 | 11.1594 | 11.3156 | 11.3156 | -1.083 (-8.73%) | 18,785,331 |
| 24 Nov 2017 | CNY | 11.9742 | 12.8827 | 11.9299 | 12.3985 | 12.3985 | +0.169 (+1.38%) | 19,690,566 |
| 23 Nov 2017 | CNY | 11.8024 | 12.9816 | 11.7529 | 12.2293 | 12.2293 | +0.32 (+2.69%) | 21,938,132 |
| 22 Nov 2017 | CNY | 11.7321 | 12.0471 | 11.7165 | 11.9091 | 11.9091 | -0.331 (-2.70%) | 13,378,644 |
| 21 Nov 2017 | CNY | 12.3829 | 12.5052 | 11.6618 | 12.2397 | 12.2397 | +0.253 (+2.11%) | 26,980,578 |
| 20 Nov 2017 | CNY | 11.313 | 11.9872 | 11.1933 | 11.9872 | 11.9872 | +1.091 (+10.01%) | 13,384,902 |
| 17 Nov 2017 | CNY | 11.2974 | 11.4536 | 10.7065 | 10.8965 | 10.8965 | -0.5 (-4.39%) | 9,761,182 |
| 16 Nov 2017 | CNY | 12.1564 | 12.3516 | 11.3234 | 11.3963 | 11.3963 | -0.836 (-6.83%) | 12,380,708 |
| 15 Nov 2017 | CNY | 11.9039 | 12.3594 | 11.857 | 12.2319 | 12.2319 | +0.096 (+0.79%) | 11,902,429 |
| 14 Nov 2017 | CNY | 11.9742 | 12.7291 | 11.9091 | 12.1356 | 12.1356 | +0.297 (+2.51%) | 16,227,928 |
| 13 Nov 2017 | CNY | 11.4249 | 11.857 | 11.3937 | 11.8388 | 11.8388 | +0.461 (+4.05%) | 10,042,726 |
| 10 Nov 2017 | CNY | 11.1881 | 11.6826 | 11.123 | 11.3781 | 11.3781 | +0.206 (+1.84%) | 9,147,679 |
| 9 Nov 2017 | CNY | 11.2583 | 11.2583 | 11.0631 | 11.1724 | 11.1724 | -0.107 (-0.95%) | 6,383,970 |
| 8 Nov 2017 | CNY | 11.3807 | 11.4406 | 11.2505 | 11.2792 | 11.2792 | -0.12 (-1.05%) | 6,106,991 |
| 7 Nov 2017 | CNY | 11.4874 | 11.4874 | 11.2141 | 11.3989 | 11.3989 | -0.102 (-0.88%) | 5,461,218 |
| 6 Nov 2017 | CNY | 11.3312 | 11.5134 | 11.2245 | 11.5004 | 11.5004 | +0.19 (+1.68%) | 6,319,877 |
| 3 Nov 2017 | CNY | 11.4041 | 11.4796 | 11.1933 | 11.3104 | 11.3104 | -0.172 (-1.50%) | 7,960,624 |
| 2 Nov 2017 | CNY | 11.2271 | 11.6722 | 11.1646 | 11.4822 | 11.4822 | +0.245 (+2.18%) | 16,240,809 |
| 1 Nov 2017 | CNY | 11.1464 | 11.3651 | 11.1464 | 11.2375 | 11.2375 | +0.016 (+0.14%) | 9,285,500 |
| 31 Oct 2017 | CNY | 10.6935 | 11.3312 | 10.6024 | 11.2219 | 11.2219 | +0.528 (+4.94%) | 12,680,691 |
| 30 Oct 2017 | CNY | 10.8366 | 10.9017 | 10.5477 | 10.6935 | 10.6935 | -0.219 (-2.00%) | 5,180,040 |
| 27 Oct 2017 | CNY | 10.985 | 11.2193 | 10.8809 | 10.9121 | 10.9121 | -0.008 (-0.07%) | 6,778,572 |
