| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 13.12 | 13.3667 | 13.1 | 13.1933 | 13.1933 | +0.06 (+0.46%) | 6,092,520 |
| 30 Nov 2017 | CNY | 13.1 | 13.24 | 13.0133 | 13.1333 | 13.1333 | -0.193 (-1.45%) | 5,327,688 |
| 29 Nov 2017 | CNY | 13.2133 | 13.8267 | 13.2133 | 13.3267 | 13.3267 | +0.233 (+1.78%) | 12,017,529 |
| 28 Nov 2017 | CNY | 13.2333 | 13.3267 | 12.84 | 13.0933 | 13.0933 | +0.64 (+5.14%) | 9,376,002 |
| 27 Nov 2017 | CNY | 12.4267 | 12.6333 | 12.42 | 12.4533 | 12.4533 | +0.033 (+0.27%) | 4,096,645 |
| 24 Nov 2017 | CNY | 12.46 | 12.56 | 12.3533 | 12.42 | 12.42 | -0.1 (-0.80%) | 4,577,877 |
| 23 Nov 2017 | CNY | 13.0733 | 13.1 | 12.52 | 12.52 | 12.52 | -0.547 (-4.18%) | 7,828,914 |
| 22 Nov 2017 | CNY | 13.06 | 13.16 | 12.8133 | 13.0667 | 13.0667 | +0.007 (+0.05%) | 6,408,514 |
| 21 Nov 2017 | CNY | 13.36 | 13.5333 | 12.9133 | 13.06 | 13.06 | -0.347 (-2.59%) | 6,415,725 |
| 20 Nov 2017 | CNY | 13.1933 | 13.48 | 13.1533 | 13.4067 | 13.4067 | -0.02 (-0.15%) | 4,701,894 |
| 17 Nov 2017 | CNY | 13.96 | 14.0667 | 13.3333 | 13.4267 | 13.4267 | -0.573 (-4.10%) | 7,648,098 |
| 16 Nov 2017 | CNY | 14.4333 | 14.4333 | 14 | 14 | 14 | -0.427 (-2.96%) | 7,621,356 |
| 15 Nov 2017 | CNY | 14.72 | 14.72 | 14.3333 | 14.4267 | 14.4267 | -0.28 (-1.90%) | 7,635,937 |
| 14 Nov 2017 | CNY | 14.6867 | 14.8 | 14.6133 | 14.7067 | 14.7067 | +0.053 (+0.36%) | 4,523,154 |
| 13 Nov 2017 | CNY | 14.92 | 14.92 | 14.6067 | 14.6533 | 14.6533 | -0.207 (-1.39%) | 8,430,531 |
| 10 Nov 2017 | CNY | 15.04 | 15.04 | 14.8133 | 14.86 | 14.86 | -0.2 (-1.33%) | 6,221,097 |
| 9 Nov 2017 | CNY | 15.02 | 15.0667 | 14.8733 | 15.06 | 15.06 | +0.067 (+0.44%) | 3,774,303 |
| 8 Nov 2017 | CNY | 15.1133 | 15.1933 | 14.82 | 14.9933 | 14.9933 | -0.093 (-0.62%) | 6,297,162 |
| 7 Nov 2017 | CNY | 15.2067 | 15.2267 | 14.92 | 15.0867 | 15.0867 | -0.22 (-1.44%) | 5,436,903 |
| 6 Nov 2017 | CNY | 15.06 | 15.32 | 14.6733 | 15.3067 | 15.3067 | +0.227 (+1.50%) | 9,375,184 |
| 3 Nov 2017 | CNY | 15.4 | 15.5 | 15.0333 | 15.08 | 15.08 | -0.387 (-2.50%) | 8,111,797 |
| 2 Nov 2017 | CNY | 16.14 | 16.22 | 15.4 | 15.4667 | 15.4667 | -0.647 (-4.01%) | 11,316,736 |
| 1 Nov 2017 | CNY | 16.5467 | 16.5467 | 16 | 16.1133 | 16.1133 | -0.487 (-2.93%) | 9,806,922 |
| 31 Oct 2017 | CNY | 16.6667 | 16.6667 | 16.34 | 16.6 | 16.6 | +0.047 (+0.28%) | 7,530,243 |
| 30 Oct 2017 | CNY | 16.28 | 16.6333 | 15.8733 | 16.5533 | 16.5533 | +0.253 (+1.55%) | 12,587,859 |
| 27 Oct 2017 | CNY | 16.46 | 16.6467 | 16.3 | 16.3 | 16.3 | -0.247 (-1.49%) | 10,308,957 |
| 26 Oct 2017 | CNY | 15.86 | 16.66 | 15.6133 | 16.5467 | 16.5467 | +0.7 (+4.42%) | 17,078,340 |
| 25 Oct 2017 | CNY | 15.9267 | 16.0467 | 15.7333 | 15.8467 | 15.8467 | -0.04 (-0.25%) | 5,295,885 |
| 24 Oct 2017 | CNY | 16.3667 | 16.3667 | 15.8667 | 15.8867 | 15.8867 | -0.487 (-2.97%) | 8,684,428 |
| 23 Oct 2017 | CNY | 16.5333 | 16.5333 | 16.2533 | 16.3733 | 16.3733 | -0.08 (-0.49%) | 5,526,921 |
