| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 14.0366 | 14.0644 | 13.6188 | 13.8695 | 13.8695 | -0.223 (-1.58%) | 9,727,673 |
| 30 Nov 2017 | CNY | 14.2483 | 14.5658 | 14.0923 | 14.0923 | 14.0923 | -0.29 (-2.01%) | 9,721,201 |
| 29 Nov 2017 | CNY | 14.6215 | 14.7496 | 14.3262 | 14.3819 | 14.3819 | -0.223 (-1.53%) | 9,177,081 |
| 28 Nov 2017 | CNY | 14.4154 | 14.6493 | 14.1814 | 14.6047 | 14.6047 | +0.072 (+0.50%) | 9,965,182 |
| 27 Nov 2017 | CNY | 14.1034 | 14.9557 | 14.1034 | 14.5323 | 14.5323 | +0.184 (+1.28%) | 16,069,179 |
| 24 Nov 2017 | CNY | 14.5268 | 14.7997 | 14.1146 | 14.3485 | 14.3485 | -0.34 (-2.31%) | 14,583,585 |
| 23 Nov 2017 | CNY | 14.7607 | 15.5127 | 14.6103 | 14.6883 | 14.6883 | +0.05 (+0.34%) | 34,009,496 |
| 22 Nov 2017 | CNY | 13.3236 | 14.6382 | 13.2456 | 14.6382 | 14.6382 | +1.331 (+10.00%) | 19,044,178 |
| 21 Nov 2017 | CNY | 13.2011 | 13.591 | 13.2011 | 13.3069 | 13.3069 | +0.122 (+0.93%) | 6,030,917 |
| 20 Nov 2017 | CNY | 12.9783 | 13.2624 | 12.9783 | 13.1844 | 13.1844 | -0.089 (-0.67%) | 6,221,627 |
| 17 Nov 2017 | CNY | 14.0032 | 14.0087 | 13.2345 | 13.2735 | 13.2735 | -0.847 (-6.00%) | 10,054,611 |
| 16 Nov 2017 | CNY | 14.1926 | 14.2705 | 14.0756 | 14.1201 | 14.1201 | -0.067 (-0.47%) | 3,413,298 |
| 15 Nov 2017 | CNY | 14.4543 | 14.5658 | 14.0533 | 14.187 | 14.187 | -0.295 (-2.04%) | 4,665,777 |
| 14 Nov 2017 | CNY | 14.2315 | 14.6493 | 14.2204 | 14.4822 | 14.4822 | +0.223 (+1.56%) | 6,221,842 |
| 13 Nov 2017 | CNY | 14.6159 | 14.6326 | 14.2204 | 14.2594 | 14.2594 | -0.334 (-2.29%) | 7,934,238 |
| 10 Nov 2017 | CNY | 14.7941 | 14.8443 | 14.5713 | 14.5936 | 14.5936 | -0.195 (-1.32%) | 6,015,764 |
| 9 Nov 2017 | CNY | 14.7718 | 14.861 | 14.7496 | 14.7886 | 14.7886 | +0.022 (+0.15%) | 3,286,593 |
| 8 Nov 2017 | CNY | 14.8164 | 14.9 | 14.7607 | 14.7663 | 14.7663 | -0.05 (-0.34%) | 5,608,341 |
| 7 Nov 2017 | CNY | 14.7663 | 14.9278 | 14.6382 | 14.8164 | 14.8164 | -0.017 (-0.11%) | 5,024,435 |
| 6 Nov 2017 | CNY | 14.51 | 14.8721 | 14.51 | 14.8331 | 14.8331 | +0.334 (+2.31%) | 5,471,486 |
| 3 Nov 2017 | CNY | 14.6326 | 14.6883 | 14.4209 | 14.4989 | 14.4989 | -0.117 (-0.80%) | 5,000,552 |
| 2 Nov 2017 | CNY | 15.0114 | 15.1617 | 14.4933 | 14.6159 | 14.6159 | -0.473 (-3.14%) | 8,852,073 |
| 1 Nov 2017 | CNY | 15.3734 | 15.4124 | 15.0503 | 15.0893 | 15.0893 | -0.279 (-1.81%) | 6,509,357 |
| 31 Oct 2017 | CNY | 15.3289 | 15.4291 | 15.1562 | 15.3678 | 15.3678 | +0.044 (+0.29%) | 4,541,915 |
| 30 Oct 2017 | CNY | 15.7633 | 15.8524 | 15.2063 | 15.3233 | 15.3233 | -0.607 (-3.81%) | 10,487,984 |
| 27 Oct 2017 | CNY | 16.0641 | 16.3148 | 15.9304 | 15.9304 | 15.9304 | +0.145 (+0.92%) | 13,055,024 |
| 26 Oct 2017 | CNY | 15.6463 | 15.7856 | 15.5461 | 15.7856 | 15.7856 | +0.139 (+0.89%) | 6,082,142 |
| 25 Oct 2017 | CNY | 15.4792 | 15.6463 | 15.4514 | 15.6463 | 15.6463 | +0.167 (+1.08%) | 5,400,835 |
| 24 Oct 2017 | CNY | 15.5238 | 15.6352 | 15.3678 | 15.4792 | 15.4792 | -0.006 (-0.04%) | 5,921,073 |
| 23 Oct 2017 | CNY | 15.8803 | 15.9805 | 15.4848 | 15.4848 | 15.4848 | -0.306 (-1.94%) | 8,150,721 |
