| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 14.63 | 14.85 | 14.61 | 14.83 | 14.83 | +0.15 (+1.02%) | 6,591,495 |
| 8 Dec 2017 | CNY | 14.45 | 14.76 | 14.44 | 14.68 | 14.68 | +0.19 (+1.31%) | 5,851,015 |
| 7 Dec 2017 | CNY | 14.7 | 14.73 | 14.48 | 14.49 | 14.49 | -0.24 (-1.63%) | 6,440,000 |
| 6 Dec 2017 | CNY | 14.33 | 14.73 | 14.31 | 14.73 | 14.73 | +0.37 (+2.58%) | 7,107,641 |
| 5 Dec 2017 | CNY | 14.7 | 14.84 | 14.23 | 14.36 | 14.36 | -0.4 (-2.71%) | 8,968,016 |
| 4 Dec 2017 | CNY | 14.79 | 14.99 | 14.71 | 14.76 | 14.76 | +0.1 (+0.68%) | 9,897,099 |
| 1 Dec 2017 | CNY | 14.55 | 14.83 | 14.48 | 14.66 | 14.66 | +0.21 (+1.45%) | 7,276,939 |
| 30 Nov 2017 | CNY | 14.64 | 14.74 | 14.4 | 14.45 | 14.45 | -0.2 (-1.37%) | 7,393,389 |
| 29 Nov 2017 | CNY | 14.65 | 14.74 | 14.33 | 14.65 | 14.65 | -0.03 (-0.20%) | 8,088,309 |
| 28 Nov 2017 | CNY | 14.51 | 14.68 | 14.47 | 14.68 | 14.68 | +0.24 (+1.66%) | 7,209,795 |
| 27 Nov 2017 | CNY | 14.61 | 14.73 | 14.39 | 14.44 | 14.44 | -0.16 (-1.10%) | 11,388,527 |
| 24 Nov 2017 | CNY | 14.99 | 15.14 | 14.56 | 14.6 | 14.6 | -0.38 (-2.54%) | 14,540,659 |
| 23 Nov 2017 | CNY | 15.66 | 15.73 | 14.92 | 14.98 | 14.98 | -0.83 (-5.25%) | 19,537,631 |
| 22 Nov 2017 | CNY | 15.57 | 15.9 | 15.5 | 15.81 | 15.81 | +0.29 (+1.87%) | 13,646,218 |
| 21 Nov 2017 | CNY | 15.93 | 16.15 | 15.49 | 15.52 | 15.52 | -0.47 (-2.94%) | 22,277,259 |
| 20 Nov 2017 | CNY | 15.85 | 16.04 | 15.69 | 15.99 | 15.99 | -0.2 (-1.24%) | 18,175,602 |
| 17 Nov 2017 | CNY | 16.65 | 17.08 | 16.19 | 16.19 | 16.19 | -0.45 (-2.70%) | 33,661,584 |
| 16 Nov 2017 | CNY | 16.8 | 16.94 | 16.63 | 16.64 | 16.64 | -0.31 (-1.83%) | 18,857,156 |
| 15 Nov 2017 | CNY | 16.28 | 16.95 | 16.21 | 16.95 | 16.95 | +0.59 (+3.61%) | 23,172,689 |
| 14 Nov 2017 | CNY | 16.68 | 16.7 | 16.21 | 16.36 | 16.36 | -0.42 (-2.50%) | 23,186,821 |
| 13 Nov 2017 | CNY | 16.75 | 17.06 | 16.6 | 16.78 | 16.78 | +0.03 (+0.18%) | 25,549,540 |
| 10 Nov 2017 | CNY | 16.71 | 16.87 | 16.55 | 16.75 | 16.75 | 0.0 (0.0%) | 20,566,347 |
| 9 Nov 2017 | CNY | 16.54 | 16.77 | 16.46 | 16.75 | 16.75 | +0.13 (+0.78%) | 23,064,660 |
| 8 Nov 2017 | CNY | 16.16 | 16.78 | 16.1 | 16.62 | 16.62 | +0.63 (+3.94%) | 38,872,271 |
| 7 Nov 2017 | CNY | 15.9 | 16.01 | 15.7 | 15.99 | 15.99 | +0.04 (+0.25%) | 11,236,654 |
| 6 Nov 2017 | CNY | 15.82 | 15.96 | 15.52 | 15.95 | 15.95 | +0.19 (+1.21%) | 11,908,939 |
| 3 Nov 2017 | CNY | 16.25 | 16.28 | 15.56 | 15.76 | 15.76 | -0.49 (-3.02%) | 19,748,640 |
| 2 Nov 2017 | CNY | 16.28 | 16.45 | 16.1 | 16.25 | 16.25 | -0.04 (-0.25%) | 19,864,544 |
| 1 Nov 2017 | CNY | 15.9 | 16.33 | 15.8 | 16.29 | 16.29 | +0.39 (+2.45%) | 25,004,608 |
| 31 Oct 2017 | CNY | 15.95 | 16.11 | 15.61 | 15.9 | 15.9 | -0.1 (-0.63%) | 14,628,146 |
