| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 14.82 | 15.4 | 14.72 | 15.16 | 15.16 | +0.36 (+2.43%) | 6,920,801 |
| 7 Dec 2017 | CNY | 14.44 | 15.09 | 14.4 | 14.8 | 14.8 | +0.32 (+2.21%) | 4,865,407 |
| 6 Dec 2017 | CNY | 14.79 | 14.79 | 14.18 | 14.48 | 14.48 | -0.43 (-2.88%) | 8,395,398 |
| 5 Dec 2017 | CNY | 15.26 | 15.36 | 14.5 | 14.91 | 14.91 | -0.39 (-2.55%) | 6,546,818 |
| 4 Dec 2017 | CNY | 15.1 | 15.42 | 15.01 | 15.3 | 15.3 | +0.14 (+0.92%) | 5,853,693 |
| 1 Dec 2017 | CNY | 15.3 | 15.45 | 15.04 | 15.16 | 15.16 | -0.06 (-0.39%) | 5,302,128 |
| 30 Nov 2017 | CNY | 14.85 | 15.45 | 14.85 | 15.22 | 15.22 | -0.71 (-4.46%) | 16,502,857 |
| 29 Nov 2017 | CNY | 15.88 | 16.23 | 15.74 | 15.93 | 15.93 | -0.16 (-0.99%) | 8,794,714 |
| 28 Nov 2017 | CNY | 15.46 | 16.1 | 15.38 | 16.09 | 16.09 | +0.61 (+3.94%) | 9,550,018 |
| 27 Nov 2017 | CNY | 15.78 | 16.2 | 15.35 | 15.48 | 15.48 | -0.22 (-1.40%) | 14,276,421 |
| 24 Nov 2017 | CNY | 14.88 | 15.98 | 14.88 | 15.7 | 15.7 | +0.73 (+4.88%) | 14,521,833 |
| 23 Nov 2017 | CNY | 15.28 | 15.28 | 14.87 | 14.97 | 14.97 | -0.3 (-1.96%) | 8,768,180 |
| 22 Nov 2017 | CNY | 14.78 | 15.28 | 14.75 | 15.27 | 15.27 | +0.39 (+2.62%) | 10,978,888 |
| 21 Nov 2017 | CNY | 14.85 | 14.97 | 14.66 | 14.88 | 14.88 | +0.13 (+0.88%) | 6,023,715 |
| 20 Nov 2017 | CNY | 14.23 | 14.75 | 14.21 | 14.75 | 14.75 | +0.39 (+2.72%) | 7,847,541 |
| 17 Nov 2017 | CNY | 14.68 | 14.78 | 14.21 | 14.36 | 14.36 | -0.33 (-2.25%) | 8,867,698 |
| 16 Nov 2017 | CNY | 14.35 | 14.7 | 13.99 | 14.69 | 14.69 | +0.25 (+1.73%) | 5,827,999 |
| 15 Nov 2017 | CNY | 14.87 | 14.87 | 14.24 | 14.44 | 14.44 | -0.42 (-2.83%) | 5,406,661 |
| 14 Nov 2017 | CNY | 14.8 | 14.97 | 14.58 | 14.86 | 14.86 | +0.06 (+0.41%) | 6,012,250 |
| 13 Nov 2017 | CNY | 14.75 | 14.85 | 14.51 | 14.8 | 14.8 | +0.11 (+0.75%) | 6,617,447 |
| 10 Nov 2017 | CNY | 14.89 | 14.9 | 14.45 | 14.69 | 14.69 | +0.02 (+0.14%) | 6,053,591 |
| 9 Nov 2017 | CNY | 14.79 | 14.98 | 14.58 | 14.67 | 14.67 | -0.18 (-1.21%) | 6,503,926 |
| 8 Nov 2017 | CNY | 14.54 | 15.06 | 14.53 | 14.85 | 14.85 | +0.37 (+2.56%) | 12,555,887 |
| 7 Nov 2017 | CNY | 13.89 | 14.53 | 13.89 | 14.48 | 14.48 | +0.68 (+4.93%) | 9,364,218 |
| 6 Nov 2017 | CNY | 13.81 | 13.97 | 13.56 | 13.8 | 13.8 | +0.14 (+1.02%) | 5,564,148 |
| 3 Nov 2017 | CNY | 13.55 | 13.71 | 13.3 | 13.66 | 13.66 | +0.14 (+1.04%) | 6,292,987 |
| 2 Nov 2017 | CNY | 14.06 | 14.1 | 13.43 | 13.52 | 13.52 | -0.59 (-4.18%) | 10,598,740 |
| 1 Nov 2017 | CNY | 14.15 | 14.35 | 13.93 | 14.11 | 14.11 | +0.06 (+0.43%) | 6,693,655 |
| 31 Oct 2017 | CNY | 14.39 | 14.55 | 13.98 | 14.05 | 14.05 | -0.37 (-2.57%) | 9,381,754 |
| 30 Oct 2017 | CNY | 14.82 | 14.88 | 13.88 | 14.42 | 14.42 | -0.38 (-2.57%) | 10,412,403 |
