| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 10.9643 | 11.0857 | 10.8786 | 11.0429 | 11.0429 | +0.086 (+0.78%) | 2,019,910 |
| 8 Dec 2017 | CNY | 10.8 | 11.0071 | 10.8 | 10.9571 | 10.9571 | +0.136 (+1.25%) | 2,013,113 |
| 7 Dec 2017 | CNY | 10.85 | 10.9214 | 10.7786 | 10.8214 | 10.8214 | -0.05 (-0.46%) | 1,739,535 |
| 6 Dec 2017 | CNY | 10.7643 | 10.8786 | 10.7214 | 10.8714 | 10.8714 | +0.064 (+0.59%) | 1,930,504 |
| 5 Dec 2017 | CNY | 11.3 | 11.3214 | 10.7714 | 10.8071 | 10.8071 | -0.5 (-4.42%) | 4,011,406 |
| 4 Dec 2017 | CNY | 11.4714 | 11.4714 | 11.3 | 11.3071 | 11.3071 | -0.164 (-1.43%) | 1,510,646 |
| 1 Dec 2017 | CNY | 11.3571 | 11.4786 | 11.35 | 11.4714 | 11.4714 | +0.064 (+0.56%) | 1,462,876 |
| 30 Nov 2017 | CNY | 11.3714 | 11.4929 | 11.3571 | 11.4071 | 11.4071 | -0.014 (-0.13%) | 1,194,900 |
| 29 Nov 2017 | CNY | 11.4857 | 11.4857 | 11.3071 | 11.4214 | 11.4214 | -0.064 (-0.56%) | 1,391,964 |
| 28 Nov 2017 | CNY | 11.3429 | 11.5429 | 11.3429 | 11.4857 | 11.4857 | +0.164 (+1.45%) | 1,771,980 |
| 27 Nov 2017 | CNY | 11.3357 | 11.4071 | 11.3143 | 11.3214 | 11.3214 | -0.05 (-0.44%) | 1,225,057 |
| 24 Nov 2017 | CNY | 11.3071 | 11.4143 | 11.3071 | 11.3714 | 11.3714 | 0.0 (0.0%) | 1,208,200 |
| 23 Nov 2017 | CNY | 11.5571 | 11.5571 | 11.3 | 11.3714 | 11.3714 | -0.186 (-1.61%) | 2,466,230 |
| 22 Nov 2017 | CNY | 11.5929 | 11.6429 | 11.5 | 11.5571 | 11.5571 | -0.05 (-0.43%) | 1,619,800 |
| 21 Nov 2017 | CNY | 11.5714 | 11.6286 | 11.4929 | 11.6071 | 11.6071 | +0.029 (+0.25%) | 1,881,600 |
| 20 Nov 2017 | CNY | 11.6357 | 11.6643 | 11.4071 | 11.5786 | 11.5786 | -0.086 (-0.73%) | 2,279,866 |
| 17 Nov 2017 | CNY | 12.0857 | 12.1286 | 11.6214 | 11.6643 | 11.6643 | -0.457 (-3.77%) | 4,707,190 |
| 16 Nov 2017 | CNY | 12.1571 | 12.2071 | 12.0429 | 12.1214 | 12.1214 | -0.05 (-0.41%) | 1,678,360 |
| 15 Nov 2017 | CNY | 12.1429 | 12.2286 | 12.1357 | 12.1714 | 12.1714 | -0.014 (-0.12%) | 1,517,664 |
| 14 Nov 2017 | CNY | 12.3357 | 12.3357 | 12.1071 | 12.1857 | 12.1857 | -0.136 (-1.10%) | 2,807,897 |
| 13 Nov 2017 | CNY | 12.3357 | 12.4 | 12.2786 | 12.3214 | 12.3214 | +0.021 (+0.17%) | 1,853,881 |
| 10 Nov 2017 | CNY | 12.4214 | 12.4214 | 12.2857 | 12.3 | 12.3 | -0.121 (-0.98%) | 2,326,520 |
| 9 Nov 2017 | CNY | 12.4 | 12.4429 | 12.35 | 12.4214 | 12.4214 | +0.014 (+0.12%) | 1,388,217 |
| 8 Nov 2017 | CNY | 12.3929 | 12.4857 | 12.3643 | 12.4071 | 12.4071 | +0.014 (+0.11%) | 1,979,420 |
| 7 Nov 2017 | CNY | 12.3857 | 12.4143 | 12.2857 | 12.3929 | 12.3929 | +0.007 (+0.06%) | 1,728,168 |
| 6 Nov 2017 | CNY | 12.2857 | 12.4071 | 12.1786 | 12.3857 | 12.3857 | +0.093 (+0.75%) | 2,047,021 |
| 3 Nov 2017 | CNY | 12.4357 | 12.4929 | 12.1857 | 12.2929 | 12.2929 | -0.121 (-0.98%) | 2,740,479 |
| 2 Nov 2017 | CNY | 12.5143 | 12.5714 | 12.4071 | 12.4143 | 12.4143 | -0.143 (-1.14%) | 2,373,000 |
| 1 Nov 2017 | CNY | 12.55 | 12.5643 | 12.4643 | 12.5571 | 12.5571 | +0.05 (+0.40%) | 2,291,717 |
| 31 Oct 2017 | CNY | 12.5357 | 12.5357 | 12.4214 | 12.5071 | 12.5071 | +0.1 (+0.81%) | 2,648,221 |
