| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 11.92 | 12.22 | 11.8 | 12.16 | 12.16 | +0.29 (+2.44%) | 9,944,356 |
| 27 Nov 2017 | CNY | 11.85 | 12.14 | 11.72 | 11.87 | 11.87 | -0.19 (-1.58%) | 8,396,457 |
| 24 Nov 2017 | CNY | 11.57 | 12.2 | 11.57 | 12.06 | 12.06 | +0.29 (+2.46%) | 11,583,080 |
| 23 Nov 2017 | CNY | 12.51 | 12.66 | 11.7 | 11.77 | 11.77 | -0.48 (-3.92%) | 19,876,017 |
| 22 Nov 2017 | CNY | 11.46 | 12.25 | 11.46 | 12.25 | 12.25 | +1.11 (+9.96%) | 7,134,244 |
| 21 Nov 2017 | CNY | 11.27 | 11.45 | 10.93 | 11.14 | 11.14 | -0.2 (-1.76%) | 8,747,597 |
| 20 Nov 2017 | CNY | 11.02 | 11.53 | 10.76 | 11.34 | 11.34 | -0.27 (-2.33%) | 10,473,371 |
| 17 Nov 2017 | CNY | 11.9 | 12.49 | 11.3 | 11.61 | 11.61 | -0.6 (-4.91%) | 17,326,993 |
| 16 Nov 2017 | CNY | 12.67 | 12.67 | 11.89 | 12.21 | 12.21 | +0.69 (+5.99%) | 23,699,462 |
| 15 Nov 2017 | CNY | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | +1.03 (+9.82%) | 324,000 |
| 26 May 2017 | CNY | 10.55 | 10.67 | 10.44 | 10.49 | 10.49 | -0.03 (-0.29%) | 3,063,614 |
| 25 May 2017 | CNY | 10.48 | 10.6 | 10.2 | 10.52 | 10.52 | +0.09 (+0.86%) | 3,239,940 |
| 24 May 2017 | CNY | 10.23 | 10.5 | 10.01 | 10.43 | 10.43 | +0.05 (+0.48%) | 3,784,054 |
| 23 May 2017 | CNY | 11.15 | 11.24 | 10.21 | 10.38 | 10.38 | -0.81 (-7.24%) | 5,408,766 |
| 22 May 2017 | CNY | 11.58 | 11.59 | 11.18 | 11.19 | 11.19 | -0.35 (-3.03%) | 4,120,953 |
| 19 May 2017 | CNY | 11.45 | 11.63 | 11.42 | 11.54 | 11.54 | +0.09 (+0.79%) | 3,676,513 |
| 18 May 2017 | CNY | 11.4 | 11.56 | 11.35 | 11.45 | 11.45 | -0.11 (-0.95%) | 2,837,702 |
| 17 May 2017 | CNY | 11.65 | 11.75 | 11.46 | 11.56 | 11.56 | -0.09 (-0.77%) | 4,835,683 |
| 16 May 2017 | CNY | 11.41 | 11.66 | 11.3 | 11.65 | 11.65 | +0.14 (+1.22%) | 5,760,139 |
| 15 May 2017 | CNY | 11.22 | 11.78 | 11.2 | 11.51 | 11.51 | +0.29 (+2.58%) | 5,204,100 |
| 12 May 2017 | CNY | 11.27 | 11.39 | 11.17 | 11.22 | 11.22 | -0.08 (-0.71%) | 2,855,837 |
| 11 May 2017 | CNY | 11.29 | 11.4 | 11.04 | 11.3 | 11.3 | -0.26 (-2.25%) | 5,664,053 |
| 10 May 2017 | CNY | 11.37 | 12.44 | 11.26 | 11.56 | 11.56 | +0.06 (+0.52%) | 8,244,926 |
| 9 May 2017 | CNY | 11.31 | 11.54 | 11.21 | 11.5 | 11.5 | +0.16 (+1.41%) | 3,220,566 |
| 8 May 2017 | CNY | 11.68 | 11.7 | 11.33 | 11.34 | 11.34 | -0.39 (-3.32%) | 4,245,689 |
| 5 May 2017 | CNY | 11.99 | 12.04 | 11.61 | 11.73 | 11.73 | -0.25 (-2.09%) | 3,526,499 |
| 4 May 2017 | CNY | 12 | 12.16 | 11.9 | 11.98 | 11.98 | -0.12 (-0.99%) | 3,226,865 |
| 3 May 2017 | CNY | 12.2 | 12.2 | 11.99 | 12.1 | 12.1 | -0.1 (-0.82%) | 4,092,280 |
| 2 May 2017 | CNY | 11.98 | 12.3 | 11.97 | 12.2 | 12.2 | +0.24 (+2.01%) | 5,303,808 |
| 28 Apr 2017 | CNY | 11.85 | 11.98 | 11.81 | 11.96 | 11.96 | +0.08 (+0.67%) | 3,803,900 |
