| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 14.96 | 15.19 | 14.94 | 15.11 | 15.11 | +0.15 (+1.00%) | 1,423,871 |
| 30 Nov 2017 | CNY | 15.21 | 15.28 | 14.93 | 14.96 | 14.96 | -0.25 (-1.64%) | 2,013,876 |
| 29 Nov 2017 | CNY | 14.9 | 15.48 | 14.83 | 15.21 | 15.21 | +0.38 (+2.56%) | 3,436,725 |
| 28 Nov 2017 | CNY | 14.66 | 14.85 | 14.56 | 14.83 | 14.83 | +0.17 (+1.16%) | 1,663,600 |
| 27 Nov 2017 | CNY | 15.02 | 15.02 | 14.54 | 14.66 | 14.66 | -0.35 (-2.33%) | 1,615,101 |
| 24 Nov 2017 | CNY | 14.86 | 15.02 | 14.71 | 15.01 | 15.01 | +0.15 (+1.01%) | 1,674,742 |
| 23 Nov 2017 | CNY | 15.21 | 15.42 | 14.81 | 14.86 | 14.86 | -0.43 (-2.81%) | 1,915,700 |
| 22 Nov 2017 | CNY | 15.26 | 15.39 | 15.2 | 15.29 | 15.29 | +0.01 (+0.07%) | 1,875,986 |
| 21 Nov 2017 | CNY | 15.55 | 15.85 | 15.2 | 15.28 | 15.28 | -0.23 (-1.48%) | 1,920,001 |
| 20 Nov 2017 | CNY | 15.36 | 15.66 | 15.36 | 15.51 | 15.51 | -0.33 (-2.08%) | 2,841,951 |
| 17 Nov 2017 | CNY | 16.62 | 16.69 | 15.7 | 15.84 | 15.84 | -0.77 (-4.64%) | 3,317,601 |
| 16 Nov 2017 | CNY | 17.08 | 17.1 | 16.6 | 16.61 | 16.61 | -0.47 (-2.75%) | 2,567,368 |
| 15 Nov 2017 | CNY | 16.72 | 17.44 | 16.57 | 17.08 | 17.08 | +0.36 (+2.15%) | 4,494,237 |
| 14 Nov 2017 | CNY | 16.7 | 16.94 | 16.53 | 16.72 | 16.72 | -0.08 (-0.48%) | 2,950,087 |
| 13 Nov 2017 | CNY | 16.79 | 17.05 | 16.52 | 16.8 | 16.8 | -0.01 (-0.06%) | 2,868,915 |
| 10 Nov 2017 | CNY | 16.34 | 17.2 | 16.3 | 16.81 | 16.81 | +0.52 (+3.19%) | 4,880,852 |
| 9 Nov 2017 | CNY | 16.21 | 16.46 | 16.18 | 16.29 | 16.29 | +0.05 (+0.31%) | 2,170,363 |
| 8 Nov 2017 | CNY | 16.35 | 16.55 | 16.23 | 16.24 | 16.24 | -0.14 (-0.85%) | 2,501,300 |
| 7 Nov 2017 | CNY | 16.49 | 16.49 | 16.17 | 16.38 | 16.38 | -0.12 (-0.73%) | 2,045,703 |
| 6 Nov 2017 | CNY | 16.33 | 16.54 | 15.69 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,453,883 |
| 3 Nov 2017 | CNY | 16.8 | 16.92 | 16.18 | 16.3 | 16.3 | -0.52 (-3.09%) | 3,020,570 |
| 2 Nov 2017 | CNY | 16.95 | 17.13 | 16.7 | 16.82 | 16.82 | -0.05 (-0.30%) | 2,601,100 |
| 1 Nov 2017 | CNY | 17.1 | 17.18 | 16.68 | 16.87 | 16.87 | -0.19 (-1.11%) | 3,435,014 |
| 31 Oct 2017 | CNY | 16.93 | 17.12 | 16.89 | 17.06 | 17.06 | +0.16 (+0.95%) | 2,076,510 |
| 30 Oct 2017 | CNY | 17.71 | 17.93 | 16.8 | 16.9 | 16.9 | -0.85 (-4.79%) | 3,749,800 |
| 27 Oct 2017 | CNY | 17.99 | 18.29 | 17.75 | 17.75 | 17.75 | -0.38 (-2.10%) | 2,221,400 |
| 26 Oct 2017 | CNY | 18.11 | 18.4 | 17.95 | 18.13 | 18.13 | +0.11 (+0.61%) | 3,168,698 |
| 25 Oct 2017 | CNY | 17.85 | 18.16 | 17.85 | 18.02 | 18.02 | 0.0 (0.0%) | 2,713,753 |
| 24 Oct 2017 | CNY | 17.37 | 18.88 | 17.27 | 18.02 | 18.02 | +0.69 (+3.98%) | 5,690,177 |
| 23 Oct 2017 | CNY | 17.16 | 17.39 | 17.14 | 17.33 | 17.33 | +0.08 (+0.46%) | 1,484,001 |
