| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | CNY | 11.4643 | 11.8163 | 11.4643 | 11.7296 | 11.7296 | +0.24 (+2.09%) | 528,425 |
| 25 Dec 2017 | CNY | 11.7347 | 11.7653 | 11.3674 | 11.4898 | 11.4898 | -0.321 (-2.72%) | 655,896 |
| 22 Dec 2017 | CNY | 11.9592 | 11.9949 | 11.7755 | 11.8112 | 11.8112 | -0.148 (-1.24%) | 447,291 |
| 21 Dec 2017 | CNY | 12.1939 | 12.1939 | 11.8571 | 11.9592 | 11.9592 | -0.179 (-1.47%) | 380,044 |
| 20 Dec 2017 | CNY | 12.3418 | 12.4286 | 12.0765 | 12.1378 | 12.1378 | -0.204 (-1.65%) | 554,523 |
| 19 Dec 2017 | CNY | 12.301 | 12.4388 | 12.199 | 12.3418 | 12.3418 | +0.041 (+0.33%) | 565,068 |
| 18 Dec 2017 | CNY | 12.3622 | 12.5459 | 12.2806 | 12.301 | 12.301 | -0.173 (-1.39%) | 438,344 |
| 15 Dec 2017 | CNY | 12.5765 | 12.6531 | 12.2449 | 12.4745 | 12.4745 | -0.133 (-1.05%) | 843,256 |
| 14 Dec 2017 | CNY | 12.4745 | 12.7041 | 12.449 | 12.6071 | 12.6071 | +0.163 (+1.31%) | 983,949 |
| 13 Dec 2017 | CNY | 12.4184 | 12.5 | 12.2908 | 12.4439 | 12.4439 | +0.056 (+0.45%) | 437,883 |
| 12 Dec 2017 | CNY | 12.4898 | 12.6939 | 12.3418 | 12.3878 | 12.3878 | -0.24 (-1.90%) | 412,932 |
| 11 Dec 2017 | CNY | 12.4643 | 12.8571 | 12.4643 | 12.6276 | 12.6276 | +0.031 (+0.24%) | 690,225 |
| 8 Dec 2017 | CNY | 12 | 12.6276 | 12 | 12.5969 | 12.5969 | +0.439 (+3.61%) | 944,818 |
| 7 Dec 2017 | CNY | 12.0918 | 12.3367 | 11.9184 | 12.1582 | 12.1582 | +0.122 (+1.02%) | 627,121 |
| 6 Dec 2017 | CNY | 11.6327 | 12.1684 | 11.5561 | 12.0357 | 12.0357 | +0.398 (+3.42%) | 990,505 |
| 5 Dec 2017 | CNY | 12.2449 | 12.449 | 11.4796 | 11.6378 | 11.6378 | -0.587 (-4.80%) | 1,196,936 |
| 4 Dec 2017 | CNY | 12.7857 | 12.8674 | 12.1684 | 12.2245 | 12.2245 | -0.556 (-4.35%) | 884,977 |
| 1 Dec 2017 | CNY | 12.75 | 12.8827 | 12.7194 | 12.7806 | 12.7806 | +0.031 (+0.24%) | 439,925 |
| 30 Nov 2017 | CNY | 12.9388 | 12.9388 | 12.7398 | 12.75 | 12.75 | -0.128 (-0.99%) | 441,862 |
| 29 Nov 2017 | CNY | 12.9541 | 12.9541 | 12.7653 | 12.8776 | 12.8776 | -0.112 (-0.86%) | 387,609 |
| 28 Nov 2017 | CNY | 12.6735 | 12.9949 | 12.6735 | 12.9898 | 12.9898 | +0.25 (+1.96%) | 531,689 |
| 27 Nov 2017 | CNY | 12.7551 | 12.9286 | 12.5102 | 12.7398 | 12.7398 | -0.015 (-0.12%) | 344,372 |
| 24 Nov 2017 | CNY | 12.8622 | 12.9592 | 12.7041 | 12.7551 | 12.7551 | -0.102 (-0.79%) | 330,220 |
| 23 Nov 2017 | CNY | 13.2704 | 13.2704 | 12.8163 | 12.8571 | 12.8571 | -0.332 (-2.52%) | 611,559 |
| 22 Nov 2017 | CNY | 13.2755 | 13.4133 | 13.1531 | 13.1888 | 13.1888 | -0.082 (-0.61%) | 611,088 |
| 21 Nov 2017 | CNY | 13.2551 | 13.5459 | 12.9286 | 13.2704 | 13.2704 | -0.056 (-0.42%) | 945,935 |
| 20 Nov 2017 | CNY | 13.3674 | 13.3827 | 12.2449 | 13.3265 | 13.3265 | -0.031 (-0.23%) | 1,187,542 |
| 17 Nov 2017 | CNY | 14.2602 | 14.2602 | 13.2908 | 13.3571 | 13.3571 | -0.975 (-6.80%) | 1,604,211 |
| 16 Nov 2017 | CNY | 14.6327 | 14.6327 | 14.2653 | 14.3316 | 14.3316 | -0.061 (-0.43%) | 700,210 |
| 15 Nov 2017 | CNY | 14.6888 | 14.6939 | 14.3776 | 14.3929 | 14.3929 | -0.265 (-1.81%) | 1,075,863 |
