| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 11.31 | 11.95 | 11.29 | 11.68 | 11.68 | +0.35 (+3.09%) | 1,836,158 |
| 5 Dec 2017 | CNY | 11.33 | 11.61 | 11.31 | 11.33 | 11.33 | -0.06 (-0.53%) | 1,157,300 |
| 4 Dec 2017 | CNY | 11.66 | 11.78 | 11.36 | 11.39 | 11.39 | -0.29 (-2.48%) | 1,738,100 |
| 1 Dec 2017 | CNY | 11.68 | 11.76 | 11.52 | 11.68 | 11.68 | -0.04 (-0.34%) | 1,511,000 |
| 30 Nov 2017 | CNY | 11.88 | 11.88 | 11.66 | 11.72 | 11.72 | -0.15 (-1.26%) | 1,120,649 |
| 29 Nov 2017 | CNY | 11.95 | 12.09 | 11.77 | 11.87 | 11.87 | -0.05 (-0.42%) | 1,484,135 |
| 28 Nov 2017 | CNY | 11.65 | 11.99 | 11.54 | 11.92 | 11.92 | +0.27 (+2.32%) | 1,512,053 |
| 27 Nov 2017 | CNY | 11.46 | 11.71 | 11.46 | 11.65 | 11.65 | +0.01 (+0.09%) | 1,974,100 |
| 24 Nov 2017 | CNY | 11.13 | 11.78 | 11.13 | 11.64 | 11.64 | +0.5 (+4.49%) | 4,467,663 |
| 23 Nov 2017 | CNY | 11.59 | 11.66 | 11 | 11.14 | 11.14 | -0.45 (-3.88%) | 3,262,716 |
| 22 Nov 2017 | CNY | 11.77 | 11.86 | 11.5 | 11.59 | 11.59 | -0.18 (-1.53%) | 1,848,500 |
| 21 Nov 2017 | CNY | 11.74 | 11.9 | 11.57 | 11.77 | 11.77 | +0.03 (+0.26%) | 1,882,578 |
| 20 Nov 2017 | CNY | 11.84 | 11.84 | 11.43 | 11.74 | 11.74 | -0.12 (-1.01%) | 2,178,023 |
| 17 Nov 2017 | CNY | 12.21 | 12.32 | 11.58 | 11.86 | 11.86 | -0.4 (-3.26%) | 4,025,450 |
| 16 Nov 2017 | CNY | 12.39 | 12.39 | 12.18 | 12.26 | 12.26 | +0.01 (+0.08%) | 2,186,750 |
| 15 Nov 2017 | CNY | 12.25 | 12.38 | 12.16 | 12.25 | 12.25 | -0.02 (-0.16%) | 2,379,750 |
| 14 Nov 2017 | CNY | 12.54 | 12.54 | 12.22 | 12.27 | 12.27 | -0.28 (-2.23%) | 4,415,800 |
| 13 Nov 2017 | CNY | 12.67 | 12.79 | 12.4 | 12.55 | 12.55 | -0.16 (-1.26%) | 8,114,748 |
| 10 Nov 2017 | CNY | 13.07 | 13.08 | 12.7 | 12.71 | 12.71 | -0.29 (-2.23%) | 5,478,854 |
| 9 Nov 2017 | CNY | 12.98 | 13.1 | 12.91 | 13 | 13 | -0.03 (-0.23%) | 2,842,325 |
| 8 Nov 2017 | CNY | 12.97 | 13.2 | 12.96 | 13.03 | 13.03 | -0.05 (-0.38%) | 2,690,244 |
| 7 Nov 2017 | CNY | 13.27 | 13.37 | 12.98 | 13.08 | 13.08 | -0.19 (-1.43%) | 4,217,058 |
| 6 Nov 2017 | CNY | 12.98 | 13.35 | 12.9 | 13.27 | 13.27 | +0.32 (+2.47%) | 3,997,113 |
| 3 Nov 2017 | CNY | 12.87 | 13.01 | 12.81 | 12.95 | 12.95 | +0.05 (+0.39%) | 1,973,500 |
| 2 Nov 2017 | CNY | 13.28 | 13.31 | 12.87 | 12.9 | 12.9 | -0.38 (-2.86%) | 5,817,350 |
| 1 Nov 2017 | CNY | 13.25 | 13.47 | 13.11 | 13.28 | 13.28 | +0.03 (+0.23%) | 5,626,386 |
| 31 Oct 2017 | CNY | 13.03 | 13.29 | 12.91 | 13.25 | 13.25 | +0.2 (+1.53%) | 2,527,321 |
| 30 Oct 2017 | CNY | 13.3 | 13.35 | 12.61 | 13.05 | 13.05 | -0.32 (-2.39%) | 5,363,425 |
| 27 Oct 2017 | CNY | 12.92 | 13.48 | 12.92 | 13.37 | 13.37 | +0.42 (+3.24%) | 6,787,492 |
| 26 Oct 2017 | CNY | 13.18 | 13.25 | 12.92 | 12.95 | 12.95 | -0.17 (-1.30%) | 3,506,187 |
