| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 13.0733 | 13.2867 | 13 | 13.2267 | 13.2267 | +0.007 (+0.05%) | 3,498,900 |
| 5 Dec 2017 | CNY | 13.5333 | 13.7 | 12.7533 | 13.22 | 13.22 | -0.647 (-4.66%) | 5,852,817 |
| 4 Dec 2017 | CNY | 13.8 | 14.14 | 13.7333 | 13.8667 | 13.8667 | +0.033 (+0.24%) | 4,720,800 |
| 1 Dec 2017 | CNY | 14.14 | 14.14 | 13.6667 | 13.8333 | 13.8333 | -0.207 (-1.47%) | 5,405,887 |
| 30 Nov 2017 | CNY | 14 | 14.4667 | 13.7867 | 14.04 | 14.04 | +0.047 (+0.33%) | 10,707,414 |
| 29 Nov 2017 | CNY | 13.08 | 13.9933 | 13.06 | 13.9933 | 13.9933 | +1.273 (+10.01%) | 8,684,445 |
| 28 Nov 2017 | CNY | 12.3867 | 12.7533 | 12.3867 | 12.72 | 12.72 | +0.28 (+2.25%) | 1,309,837 |
| 27 Nov 2017 | CNY | 12.3267 | 12.58 | 12.24 | 12.44 | 12.44 | +0.113 (+0.92%) | 2,106,561 |
| 24 Nov 2017 | CNY | 12.6867 | 12.86 | 12.1533 | 12.3267 | 12.3267 | -0.453 (-3.55%) | 2,737,167 |
| 23 Nov 2017 | CNY | 12.9933 | 13.1733 | 12.74 | 12.78 | 12.78 | -0.2 (-1.54%) | 1,584,825 |
| 22 Nov 2017 | CNY | 13.1067 | 13.32 | 12.8667 | 12.98 | 12.98 | -0.133 (-1.02%) | 1,568,749 |
| 21 Nov 2017 | CNY | 13.22 | 13.4467 | 12.9867 | 13.1133 | 13.1133 | -0.127 (-0.96%) | 1,442,325 |
| 20 Nov 2017 | CNY | 12.9667 | 13.3 | 12.9667 | 13.24 | 13.24 | -0.047 (-0.35%) | 2,176,870 |
| 17 Nov 2017 | CNY | 14.02 | 14.16 | 13.2533 | 13.2867 | 13.2867 | -0.807 (-5.72%) | 3,148,650 |
| 16 Nov 2017 | CNY | 14.0667 | 14.3 | 13.9667 | 14.0933 | 14.0933 | +0.033 (+0.24%) | 1,503,975 |
| 15 Nov 2017 | CNY | 14.2333 | 14.32 | 14 | 14.06 | 14.06 | -0.167 (-1.17%) | 1,763,137 |
| 14 Nov 2017 | CNY | 14.5267 | 14.5333 | 14.14 | 14.2267 | 14.2267 | -0.36 (-2.47%) | 3,177,939 |
| 13 Nov 2017 | CNY | 14.7333 | 14.7933 | 14.4533 | 14.5867 | 14.5867 | -0.087 (-0.59%) | 2,213,437 |
| 10 Nov 2017 | CNY | 14.7667 | 14.7933 | 14.5333 | 14.6733 | 14.6733 | -0.193 (-1.30%) | 2,694,567 |
| 9 Nov 2017 | CNY | 14.7 | 15.1067 | 14.7 | 14.8667 | 14.8667 | +0.073 (+0.50%) | 2,964,241 |
| 8 Nov 2017 | CNY | 14.8267 | 14.96 | 14.7 | 14.7933 | 14.7933 | -0.04 (-0.27%) | 3,459,975 |
| 7 Nov 2017 | CNY | 14.9867 | 14.9867 | 14.6933 | 14.8333 | 14.8333 | -0.213 (-1.42%) | 3,663,369 |
| 6 Nov 2017 | CNY | 14.7533 | 15.0667 | 14.5333 | 15.0467 | 15.0467 | +0.38 (+2.59%) | 6,376,755 |
| 3 Nov 2017 | CNY | 14.0667 | 15.2133 | 13.8 | 14.6667 | 14.6667 | +0.58 (+4.12%) | 5,065,462 |
| 2 Nov 2017 | CNY | 14.0067 | 14.2067 | 14.0067 | 14.0867 | 14.0867 | -0.02 (-0.14%) | 1,860,075 |
| 1 Nov 2017 | CNY | 14.2533 | 14.38 | 14.0667 | 14.1067 | 14.1067 | -0.093 (-0.66%) | 2,022,642 |
| 31 Oct 2017 | CNY | 13.9 | 14.4533 | 13.9 | 14.2 | 14.2 | +0.093 (+0.66%) | 1,685,250 |
| 30 Oct 2017 | CNY | 14.34 | 14.34 | 13.6733 | 14.1067 | 14.1067 | -0.313 (-2.17%) | 2,937,705 |
| 27 Oct 2017 | CNY | 14.82 | 14.8467 | 14.3333 | 14.42 | 14.42 | -0.4 (-2.70%) | 3,065,917 |
| 26 Oct 2017 | CNY | 14.5267 | 14.9 | 14.4933 | 14.82 | 14.82 | +0.187 (+1.28%) | 4,391,212 |
