| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 14.55 | 14.95 | 14.24 | 14.78 | 14.78 | +0.23 (+1.58%) | 1,808,738 |
| 20 Dec 2017 | CNY | 14.8 | 14.8 | 14.48 | 14.55 | 14.55 | -0.3 (-2.02%) | 1,290,552 |
| 19 Dec 2017 | CNY | 14.69 | 14.86 | 14.66 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,266,720 |
| 18 Dec 2017 | CNY | 15.14 | 15.14 | 14.6 | 14.7 | 14.7 | -0.36 (-2.39%) | 1,487,826 |
| 15 Dec 2017 | CNY | 14.9 | 15.15 | 14.81 | 15.06 | 15.06 | +0.26 (+1.76%) | 1,574,150 |
| 14 Dec 2017 | CNY | 14.74 | 14.86 | 14.68 | 14.8 | 14.8 | -0.06 (-0.40%) | 738,772 |
| 13 Dec 2017 | CNY | 14.66 | 14.87 | 14.51 | 14.86 | 14.86 | +0.16 (+1.09%) | 1,148,876 |
| 12 Dec 2017 | CNY | 15.1 | 15.1 | 14.68 | 14.7 | 14.7 | -0.35 (-2.33%) | 972,146 |
| 11 Dec 2017 | CNY | 15.05 | 15.11 | 14.85 | 15.05 | 15.05 | 0.0 (0.0%) | 1,634,400 |
| 8 Dec 2017 | CNY | 15.01 | 15.15 | 14.87 | 15.05 | 15.05 | +0.04 (+0.27%) | 1,625,716 |
| 7 Dec 2017 | CNY | 14.8 | 15.38 | 14.75 | 15.01 | 15.01 | +0.31 (+2.11%) | 2,478,908 |
| 6 Dec 2017 | CNY | 14.62 | 14.8 | 14.2 | 14.7 | 14.7 | +0.16 (+1.10%) | 1,694,938 |
| 5 Dec 2017 | CNY | 15.05 | 15.25 | 14.48 | 14.54 | 14.54 | -0.51 (-3.39%) | 2,082,124 |
| 4 Dec 2017 | CNY | 15.49 | 15.76 | 14.95 | 15.05 | 15.05 | -0.55 (-3.53%) | 2,337,840 |
| 1 Dec 2017 | CNY | 15.49 | 15.76 | 15.4 | 15.6 | 15.6 | -0.04 (-0.26%) | 1,522,080 |
| 30 Nov 2017 | CNY | 15.53 | 15.79 | 15.21 | 15.64 | 15.64 | -0.33 (-2.07%) | 2,371,270 |
| 29 Nov 2017 | CNY | 16.48 | 16.5 | 15.8 | 15.97 | 15.97 | -0.53 (-3.21%) | 2,156,820 |
| 28 Nov 2017 | CNY | 16.5 | 16.59 | 16.2 | 16.5 | 16.5 | +0.04 (+0.24%) | 2,207,800 |
| 27 Nov 2017 | CNY | 16.96 | 17.14 | 16.4 | 16.46 | 16.46 | -0.51 (-3.01%) | 1,750,014 |
| 24 Nov 2017 | CNY | 17.1 | 17.19 | 16.75 | 16.97 | 16.97 | -0.13 (-0.76%) | 1,636,676 |
| 23 Nov 2017 | CNY | 18.22 | 18.3 | 17.1 | 17.1 | 17.1 | -1.2 (-6.56%) | 2,959,200 |
| 22 Nov 2017 | CNY | 17.6 | 18.34 | 17.5 | 18.3 | 18.3 | +0.45 (+2.52%) | 3,645,082 |
| 21 Nov 2017 | CNY | 18 | 18.55 | 17.58 | 17.85 | 17.85 | +0.62 (+3.60%) | 3,583,378 |
| 20 Nov 2017 | CNY | 16.65 | 17.29 | 16.6 | 17.23 | 17.23 | +0.5 (+2.99%) | 1,616,679 |
| 17 Nov 2017 | CNY | 17.49 | 17.49 | 16.73 | 16.73 | 16.73 | -0.77 (-4.40%) | 1,894,698 |
| 16 Nov 2017 | CNY | 17.88 | 17.88 | 17.5 | 17.5 | 17.5 | -0.28 (-1.57%) | 1,291,684 |
| 15 Nov 2017 | CNY | 18.25 | 18.35 | 17.65 | 17.78 | 17.78 | -0.47 (-2.58%) | 1,787,537 |
| 14 Nov 2017 | CNY | 18.53 | 18.75 | 18.15 | 18.25 | 18.25 | -0.43 (-2.30%) | 2,914,768 |
| 13 Nov 2017 | CNY | 17.88 | 18.8 | 17.72 | 18.68 | 18.68 | +0.7 (+3.89%) | 2,903,193 |
| 10 Nov 2017 | CNY | 17.89 | 18.19 | 17.8 | 17.98 | 17.98 | +0.09 (+0.50%) | 1,253,642 |
