| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 14.49 | 14.6 | 14.21 | 14.4 | 14.4 | +0.05 (+0.35%) | 953,111 |
| 22 Dec 2017 | CNY | 14.41 | 14.5 | 14.27 | 14.35 | 14.35 | -0.04 (-0.28%) | 906,394 |
| 21 Dec 2017 | CNY | 14.51 | 14.6 | 14.17 | 14.39 | 14.39 | -0.16 (-1.10%) | 1,094,944 |
| 20 Dec 2017 | CNY | 14.83 | 14.94 | 14.52 | 14.55 | 14.55 | -0.28 (-1.89%) | 1,417,648 |
| 19 Dec 2017 | CNY | 14.78 | 15 | 14.78 | 14.83 | 14.83 | +0.06 (+0.41%) | 1,128,151 |
| 18 Dec 2017 | CNY | 14.9 | 14.99 | 14.76 | 14.77 | 14.77 | -0.15 (-1.01%) | 919,885 |
| 15 Dec 2017 | CNY | 14.94 | 15.22 | 14.85 | 14.92 | 14.92 | -0.03 (-0.20%) | 1,251,890 |
| 14 Dec 2017 | CNY | 15.07 | 15.07 | 14.84 | 14.95 | 14.95 | -0.12 (-0.80%) | 1,645,845 |
| 13 Dec 2017 | CNY | 14.65 | 15.08 | 14.5 | 15.07 | 15.07 | +0.56 (+3.86%) | 2,647,619 |
| 12 Dec 2017 | CNY | 14.8 | 14.84 | 14.5 | 14.51 | 14.51 | -0.23 (-1.56%) | 1,158,667 |
| 11 Dec 2017 | CNY | 14.8 | 14.85 | 14.63 | 14.74 | 14.74 | +0.1 (+0.68%) | 1,628,455 |
| 8 Dec 2017 | CNY | 14.6 | 14.98 | 14.52 | 14.64 | 14.64 | +0.04 (+0.27%) | 2,268,928 |
| 7 Dec 2017 | CNY | 14.07 | 14.8 | 14.07 | 14.6 | 14.6 | +0.52 (+3.69%) | 2,795,136 |
| 6 Dec 2017 | CNY | 13.92 | 14.08 | 13.8 | 14.08 | 14.08 | +0.17 (+1.22%) | 746,252 |
| 5 Dec 2017 | CNY | 14.08 | 14.13 | 13.68 | 13.91 | 13.91 | -0.12 (-0.86%) | 1,490,950 |
| 4 Dec 2017 | CNY | 14.28 | 14.28 | 13.97 | 14.03 | 14.03 | -0.26 (-1.82%) | 1,476,502 |
| 1 Dec 2017 | CNY | 14.3 | 14.38 | 14.11 | 14.29 | 14.29 | +0.01 (+0.07%) | 1,395,714 |
| 30 Nov 2017 | CNY | 14.11 | 14.36 | 14.03 | 14.28 | 14.28 | +0.17 (+1.20%) | 1,699,257 |
| 29 Nov 2017 | CNY | 14.06 | 14.15 | 13.98 | 14.11 | 14.11 | +0.08 (+0.57%) | 1,343,143 |
| 28 Nov 2017 | CNY | 14.01 | 14.18 | 13.9 | 14.03 | 14.03 | +0.02 (+0.14%) | 1,270,097 |
| 27 Nov 2017 | CNY | 14.2 | 14.2 | 13.96 | 14.01 | 14.01 | -0.04 (-0.28%) | 1,094,529 |
| 24 Nov 2017 | CNY | 13.89 | 14.15 | 13.71 | 14.05 | 14.05 | +0.12 (+0.86%) | 1,466,693 |
| 23 Nov 2017 | CNY | 14.15 | 14.19 | 13.88 | 13.93 | 13.93 | -0.11 (-0.78%) | 1,581,849 |
| 22 Nov 2017 | CNY | 14.15 | 14.21 | 13.98 | 14.04 | 14.04 | -0.11 (-0.78%) | 1,438,494 |
| 21 Nov 2017 | CNY | 14.1 | 14.29 | 13.95 | 14.15 | 14.15 | +0.06 (+0.43%) | 1,386,517 |
| 20 Nov 2017 | CNY | 14.25 | 14.25 | 13.61 | 14.09 | 14.09 | -0.27 (-1.88%) | 2,959,137 |
| 17 Nov 2017 | CNY | 14.95 | 15.14 | 14.28 | 14.36 | 14.36 | -0.68 (-4.52%) | 2,893,517 |
| 16 Nov 2017 | CNY | 15.5 | 15.5 | 15.03 | 15.04 | 15.04 | -0.19 (-1.25%) | 2,198,022 |
| 15 Nov 2017 | CNY | 15.04 | 15.35 | 15.04 | 15.23 | 15.23 | +0.02 (+0.13%) | 1,703,695 |
| 14 Nov 2017 | CNY | 15.4 | 15.4 | 15 | 15.21 | 15.21 | +0.09 (+0.60%) | 2,486,014 |
