| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 11.77 | 11.8 | 11.41 | 11.42 | 11.42 | -0.35 (-2.97%) | 1,541,200 |
| 11 Dec 2017 | CNY | 11.71 | 11.79 | 11.65 | 11.77 | 11.77 | +0.07 (+0.60%) | 1,066,856 |
| 8 Dec 2017 | CNY | 11.56 | 11.77 | 11.53 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,648,967 |
| 7 Dec 2017 | CNY | 11.65 | 11.66 | 11.55 | 11.56 | 11.56 | -0.15 (-1.28%) | 1,031,100 |
| 6 Dec 2017 | CNY | 11.64 | 11.72 | 11.3 | 11.71 | 11.71 | +0.08 (+0.69%) | 1,533,228 |
| 5 Dec 2017 | CNY | 11.93 | 11.99 | 11.25 | 11.63 | 11.63 | -0.33 (-2.76%) | 2,534,070 |
| 4 Dec 2017 | CNY | 12.21 | 12.28 | 11.91 | 11.96 | 11.96 | -0.37 (-3.00%) | 1,682,800 |
| 1 Dec 2017 | CNY | 12.25 | 12.36 | 12.16 | 12.33 | 12.33 | +0.1 (+0.82%) | 1,338,310 |
| 30 Nov 2017 | CNY | 12.1 | 12.41 | 12.1 | 12.23 | 12.23 | +0.05 (+0.41%) | 1,130,410 |
| 29 Nov 2017 | CNY | 12.25 | 12.35 | 12.01 | 12.18 | 12.18 | -0.16 (-1.30%) | 1,699,200 |
| 28 Nov 2017 | CNY | 12.19 | 12.38 | 12.16 | 12.34 | 12.34 | +0.22 (+1.82%) | 1,292,510 |
| 27 Nov 2017 | CNY | 12.2 | 12.33 | 12.11 | 12.12 | 12.12 | -0.1 (-0.82%) | 1,128,100 |
| 24 Nov 2017 | CNY | 12.26 | 12.36 | 12.18 | 12.22 | 12.22 | +0.01 (+0.08%) | 1,282,690 |
| 23 Nov 2017 | CNY | 12.64 | 12.73 | 12.18 | 12.21 | 12.21 | -0.5 (-3.93%) | 2,795,900 |
| 22 Nov 2017 | CNY | 12.65 | 12.88 | 12.63 | 12.71 | 12.71 | -0.04 (-0.31%) | 1,913,929 |
| 21 Nov 2017 | CNY | 12.85 | 12.95 | 12.6 | 12.75 | 12.75 | -0.16 (-1.24%) | 2,270,182 |
| 20 Nov 2017 | CNY | 12.72 | 12.94 | 12.5 | 12.91 | 12.91 | +0.08 (+0.62%) | 2,285,640 |
| 17 Nov 2017 | CNY | 13.58 | 13.64 | 12.68 | 12.83 | 12.83 | -0.75 (-5.52%) | 5,192,702 |
| 16 Nov 2017 | CNY | 13.7 | 13.74 | 13.56 | 13.58 | 13.58 | -0.08 (-0.59%) | 1,933,410 |
| 15 Nov 2017 | CNY | 13.78 | 13.81 | 13.55 | 13.66 | 13.66 | -0.14 (-1.01%) | 3,243,943 |
| 14 Nov 2017 | CNY | 14.21 | 14.31 | 13.72 | 13.8 | 13.8 | -0.46 (-3.23%) | 5,085,500 |
| 13 Nov 2017 | CNY | 14.46 | 14.46 | 14.12 | 14.26 | 14.26 | -0.19 (-1.31%) | 5,444,908 |
| 10 Nov 2017 | CNY | 14.21 | 14.68 | 14.2 | 14.45 | 14.45 | +0.17 (+1.19%) | 7,580,087 |
| 9 Nov 2017 | CNY | 14.35 | 14.36 | 14.11 | 14.28 | 14.28 | -0.14 (-0.97%) | 4,815,728 |
| 8 Nov 2017 | CNY | 14.48 | 14.59 | 14.3 | 14.42 | 14.42 | -0.01 (-0.07%) | 5,703,527 |
| 7 Nov 2017 | CNY | 14.52 | 14.62 | 14.26 | 14.43 | 14.43 | -0.25 (-1.70%) | 6,709,929 |
| 6 Nov 2017 | CNY | 14.12 | 14.71 | 14.02 | 14.68 | 14.68 | +0.56 (+3.97%) | 11,035,662 |
| 3 Nov 2017 | CNY | 13.92 | 14.35 | 13.82 | 14.12 | 14.12 | +0.2 (+1.44%) | 6,839,353 |
| 2 Nov 2017 | CNY | 13.98 | 14.04 | 13.62 | 13.92 | 13.92 | -0.08 (-0.57%) | 3,396,629 |
| 1 Nov 2017 | CNY | 13.8 | 14.16 | 13.75 | 14 | 14 | +0.12 (+0.86%) | 4,371,500 |
