| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 11.6552 | 11.8552 | 11.6552 | 11.8276 | 11.8276 | +0.186 (+1.60%) | 1,139,311 |
| 12 Dec 2017 | CNY | 11.7655 | 11.8207 | 11.6207 | 11.6414 | 11.6414 | -0.124 (-1.05%) | 903,350 |
| 11 Dec 2017 | CNY | 11.869 | 11.869 | 11.6966 | 11.7655 | 11.7655 | -0.007 (-0.06%) | 1,037,966 |
| 8 Dec 2017 | CNY | 11.5862 | 11.9862 | 11.5448 | 11.7724 | 11.7724 | +0.138 (+1.19%) | 1,210,135 |
| 7 Dec 2017 | CNY | 11.6207 | 11.7793 | 11.5172 | 11.6345 | 11.6345 | -0.041 (-0.35%) | 783,255 |
| 6 Dec 2017 | CNY | 11.7931 | 11.8759 | 11.3793 | 11.6759 | 11.6759 | -0.179 (-1.51%) | 1,798,636 |
| 5 Dec 2017 | CNY | 12.1931 | 12.1931 | 11.3724 | 11.8552 | 11.8552 | -0.338 (-2.77%) | 2,802,235 |
| 4 Dec 2017 | CNY | 12.3035 | 12.3241 | 12.1724 | 12.1931 | 12.1931 | -0.124 (-1.01%) | 975,415 |
| 1 Dec 2017 | CNY | 12.2966 | 12.3931 | 12.1931 | 12.3172 | 12.3172 | +0.021 (+0.17%) | 1,168,555 |
| 30 Nov 2017 | CNY | 12.2138 | 12.3862 | 12.2069 | 12.2966 | 12.2966 | -0.014 (-0.11%) | 803,010 |
| 29 Nov 2017 | CNY | 12.4966 | 12.4966 | 12.1103 | 12.3103 | 12.3103 | -0.083 (-0.67%) | 1,231,050 |
| 28 Nov 2017 | CNY | 12.2621 | 12.4483 | 12.2621 | 12.3931 | 12.3931 | +0.138 (+1.13%) | 919,366 |
| 27 Nov 2017 | CNY | 12.2414 | 12.4069 | 12.069 | 12.2552 | 12.2552 | -0.021 (-0.17%) | 1,165,753 |
| 24 Nov 2017 | CNY | 12.2414 | 12.4414 | 12.2138 | 12.2759 | 12.2759 | +0.007 (+0.06%) | 1,013,486 |
| 23 Nov 2017 | CNY | 12.331 | 12.5379 | 12.1448 | 12.269 | 12.269 | -0.062 (-0.50%) | 2,100,143 |
| 22 Nov 2017 | CNY | 12.7103 | 12.7103 | 12.3172 | 12.331 | 12.331 | -0.276 (-2.19%) | 2,190,741 |
| 21 Nov 2017 | CNY | 12.8966 | 13 | 12.469 | 12.6069 | 12.6069 | -0.255 (-1.98%) | 1,892,070 |
| 20 Nov 2017 | CNY | 13.0345 | 13.0345 | 12.069 | 12.8621 | 12.8621 | -0.193 (-1.48%) | 2,499,943 |
| 17 Nov 2017 | CNY | 14.2345 | 14.2345 | 13.0207 | 13.0552 | 13.0552 | -1.159 (-8.15%) | 5,201,208 |
| 16 Nov 2017 | CNY | 14.1035 | 14.2621 | 13.9517 | 14.2138 | 14.2138 | +0.11 (+0.78%) | 1,644,300 |
| 15 Nov 2017 | CNY | 14.0552 | 14.1862 | 13.931 | 14.1035 | 14.1035 | +0.035 (+0.25%) | 1,337,300 |
| 14 Nov 2017 | CNY | 14.2621 | 14.3448 | 14 | 14.069 | 14.069 | -0.138 (-0.97%) | 1,695,485 |
| 13 Nov 2017 | CNY | 14.4414 | 14.469 | 14.131 | 14.2069 | 14.2069 | -0.269 (-1.86%) | 2,374,810 |
| 10 Nov 2017 | CNY | 14.3035 | 14.6414 | 14.2207 | 14.4759 | 14.4759 | +0.179 (+1.25%) | 3,373,933 |
| 9 Nov 2017 | CNY | 14.2552 | 14.3448 | 14.131 | 14.2966 | 14.2966 | +0.041 (+0.29%) | 2,172,355 |
| 8 Nov 2017 | CNY | 14.2552 | 14.2966 | 13.9172 | 14.2552 | 14.2552 | +0.035 (+0.24%) | 3,190,482 |
| 7 Nov 2017 | CNY | 14.6897 | 14.7103 | 14.1931 | 14.2207 | 14.2207 | -0.476 (-3.24%) | 4,935,437 |
| 6 Nov 2017 | CNY | 14.7931 | 14.7931 | 14.4828 | 14.6966 | 14.6966 | +0.041 (+0.28%) | 2,527,769 |
| 3 Nov 2017 | CNY | 14.531 | 14.8552 | 14.4483 | 14.6552 | 14.6552 | +0.021 (+0.14%) | 2,977,543 |
| 2 Nov 2017 | CNY | 14.9724 | 15.069 | 14.6207 | 14.6345 | 14.6345 | -0.407 (-2.71%) | 4,160,775 |
