| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | CNY | 10.2143 | 10.2214 | 10.0571 | 10.1429 | 10.1429 | +0.057 (+0.57%) | 4,399,813 |
| 13 Dec 2017 | CNY | 10.1071 | 10.2 | 10.0714 | 10.0857 | 10.0857 | +0.014 (+0.14%) | 4,556,708 |
| 12 Dec 2017 | CNY | 10.0714 | 10.2786 | 10.0357 | 10.0714 | 10.0714 | -0.443 (-4.21%) | 8,588,892 |
| 11 Dec 2017 | CNY | 10.9786 | 10.9857 | 9.9643 | 10.5143 | 10.5143 | -0.557 (-5.03%) | 35,024,824 |
| 8 Dec 2017 | CNY | 11.5071 | 11.5071 | 10.75 | 11.0714 | 11.0714 | -0.514 (-4.44%) | 13,168,260 |
| 7 Dec 2017 | CNY | 11.4929 | 11.6429 | 11.1071 | 11.5857 | 11.5857 | -0.057 (-0.49%) | 6,219,438 |
| 6 Dec 2017 | CNY | 11.6429 | 11.8429 | 10.5357 | 11.6429 | 11.6429 | -0.064 (-0.55%) | 9,288,813 |
| 21 Nov 2017 | CNY | 11.3429 | 11.9286 | 11.0357 | 11.7071 | 11.7071 | +0.343 (+3.02%) | 7,489,942 |
| 20 Nov 2017 | CNY | 12.0714 | 12.2571 | 11.0286 | 11.3643 | 11.3643 | -0.893 (-7.28%) | 10,561,167 |
| 17 Nov 2017 | CNY | 12.1571 | 12.3571 | 12 | 12.2571 | 12.2571 | +0.014 (+0.12%) | 3,653,318 |
| 16 Nov 2017 | CNY | 12.3929 | 12.4929 | 12 | 12.2429 | 12.2429 | -0.178 (-1.44%) | 4,239,540 |
| 15 Nov 2017 | CNY | 12.5643 | 12.5643 | 12.3 | 12.4214 | 12.4214 | -0.143 (-1.14%) | 1,876,140 |
| 14 Nov 2017 | CNY | 12.5786 | 12.9286 | 12.1429 | 12.5643 | 12.5643 | +0.036 (+0.28%) | 4,280,710 |
| 13 Nov 2017 | CNY | 12.8214 | 13 | 12.1429 | 12.5286 | 12.5286 | -0.257 (-2.01%) | 3,508,257 |
| 10 Nov 2017 | CNY | 12.6714 | 12.85 | 12.6357 | 12.7857 | 12.7857 | +0.064 (+0.51%) | 2,559,788 |
| 9 Nov 2017 | CNY | 12.3214 | 12.7571 | 12.2214 | 12.7214 | 12.7214 | +0.293 (+2.36%) | 3,563,350 |
| 8 Nov 2017 | CNY | 12.45 | 12.55 | 12.3429 | 12.4286 | 12.4286 | -0.029 (-0.23%) | 2,141,790 |
| 7 Nov 2017 | CNY | 12.2143 | 12.5571 | 12.2143 | 12.4571 | 12.4571 | -0.036 (-0.29%) | 3,140,849 |
| 6 Nov 2017 | CNY | 12.5429 | 12.5643 | 12.2857 | 12.4929 | 12.4929 | +0.071 (+0.58%) | 2,232,720 |
| 3 Nov 2017 | CNY | 12.5357 | 12.5357 | 12.2071 | 12.4214 | 12.4214 | -0.043 (-0.34%) | 2,586,519 |
| 2 Nov 2017 | CNY | 12.5214 | 12.6357 | 12.1643 | 12.4643 | 12.4643 | -0.057 (-0.46%) | 2,672,352 |
| 1 Nov 2017 | CNY | 12.7643 | 12.9071 | 12.4071 | 12.5214 | 12.5214 | -0.25 (-1.96%) | 4,313,839 |
| 31 Oct 2017 | CNY | 12 | 13.0643 | 11.8643 | 12.7714 | 12.7714 | +0.857 (+7.19%) | 7,428,983 |
| 30 Oct 2017 | CNY | 12.0071 | 12.0643 | 11.6786 | 11.9143 | 11.9143 | -0.293 (-2.40%) | 5,124,365 |
| 27 Oct 2017 | CNY | 11.9929 | 12.2786 | 11.8929 | 12.2071 | 12.2071 | +0.186 (+1.54%) | 3,560,480 |
| 26 Oct 2017 | CNY | 11.7929 | 12.1929 | 11.7857 | 12.0214 | 12.0214 | +0.1 (+0.84%) | 3,521,198 |
| 25 Oct 2017 | CNY | 11.7929 | 12.0571 | 11.4357 | 11.9214 | 11.9214 | -0.036 (-0.30%) | 5,463,561 |
| 24 Oct 2017 | CNY | 12.4 | 12.4571 | 11.75 | 11.9571 | 11.9571 | -0.464 (-3.74%) | 6,972,918 |
| 23 Oct 2017 | CNY | 12.4429 | 12.5143 | 12.3214 | 12.4214 | 12.4214 | +0.021 (+0.17%) | 2,957,183 |
| 20 Oct 2017 | CNY | 12.1286 | 12.4143 | 11.9929 | 12.4 | 12.4 | +0.221 (+1.82%) | 3,909,850 |
