| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 14.1 | 14.4154 | 13.7154 | 14.1923 | 14.1923 | +0.092 (+0.65%) | 1,683,032 |
| 5 Dec 2017 | CNY | 14.9846 | 15.2462 | 13.9769 | 14.1 | 14.1 | -0.885 (-5.90%) | 2,161,900 |
| 4 Dec 2017 | CNY | 15.7385 | 15.7385 | 14.8462 | 14.9846 | 14.9846 | -0.785 (-4.98%) | 1,587,976 |
| 1 Dec 2017 | CNY | 15.8923 | 16.0462 | 15.6769 | 15.7692 | 15.7692 | +0.015 (+0.10%) | 1,443,546 |
| 30 Nov 2017 | CNY | 15.8077 | 16.1385 | 15.7 | 15.7539 | 15.7539 | -0.185 (-1.16%) | 1,113,192 |
| 29 Nov 2017 | CNY | 15.6539 | 16.1154 | 15.4462 | 15.9385 | 15.9385 | +0.254 (+1.62%) | 1,280,240 |
| 28 Nov 2017 | CNY | 15.4769 | 15.7846 | 15.3462 | 15.6846 | 15.6846 | +0.115 (+0.74%) | 1,181,180 |
| 27 Nov 2017 | CNY | 14.8846 | 15.7846 | 14.8846 | 15.5692 | 15.5692 | +0.308 (+2.02%) | 1,588,106 |
| 24 Nov 2017 | CNY | 15.3923 | 15.8462 | 15.2615 | 15.2615 | 15.2615 | -0.354 (-2.27%) | 1,068,210 |
| 23 Nov 2017 | CNY | 15.7539 | 16.0923 | 15.4615 | 15.6154 | 15.6154 | -0.238 (-1.50%) | 1,704,950 |
| 22 Nov 2017 | CNY | 15.2 | 16.6 | 15.2 | 15.8539 | 15.8539 | +0.685 (+4.51%) | 3,234,296 |
| 21 Nov 2017 | CNY | 15.1692 | 15.5846 | 14.8769 | 15.1692 | 15.1692 | +0.031 (+0.20%) | 1,315,748 |
| 20 Nov 2017 | CNY | 15.0462 | 15.2154 | 15 | 15.1385 | 15.1385 | -0.369 (-2.38%) | 1,721,696 |
| 17 Nov 2017 | CNY | 17.1539 | 17.1539 | 15.4769 | 15.5077 | 15.5077 | -1.685 (-9.80%) | 3,107,234 |
| 16 Nov 2017 | CNY | 16.8846 | 17.3308 | 16.7692 | 17.1923 | 17.1923 | +0.223 (+1.31%) | 1,358,240 |
| 15 Nov 2017 | CNY | 17.4846 | 17.4846 | 16.8231 | 16.9692 | 16.9692 | -0.515 (-2.95%) | 1,868,162 |
| 14 Nov 2017 | CNY | 17.8154 | 17.8154 | 17.4539 | 17.4846 | 17.4846 | -0.277 (-1.56%) | 1,494,643 |
| 13 Nov 2017 | CNY | 17.7385 | 17.8769 | 17.7077 | 17.7615 | 17.7615 | +0.023 (+0.13%) | 1,175,783 |
| 10 Nov 2017 | CNY | 17.8923 | 17.9615 | 17.6923 | 17.7385 | 17.7385 | -0.092 (-0.52%) | 1,266,101 |
| 9 Nov 2017 | CNY | 17.7692 | 17.9154 | 17.6154 | 17.8308 | 17.8308 | -0.092 (-0.51%) | 1,595,560 |
| 8 Nov 2017 | CNY | 17.6923 | 18.0154 | 17.4615 | 17.9231 | 17.9231 | +0.031 (+0.17%) | 2,860,249 |
| 7 Nov 2017 | CNY | 18.6231 | 18.6231 | 17.4231 | 17.8923 | 17.8923 | -0.954 (-5.06%) | 3,868,503 |
| 23 Oct 2017 | CNY | 18.5615 | 18.9385 | 18.5 | 18.8462 | 18.8462 | +0.285 (+1.53%) | 1,116,861 |
| 20 Oct 2017 | CNY | 18.4231 | 18.6 | 18.3462 | 18.5615 | 18.5615 | +0.169 (+0.92%) | 803,712 |
| 19 Oct 2017 | CNY | 18.8539 | 18.9385 | 18.2846 | 18.3923 | 18.3923 | -0.454 (-2.41%) | 1,780,646 |
| 18 Oct 2017 | CNY | 19.2462 | 19.4615 | 18.8385 | 18.8462 | 18.8462 | -0.4 (-2.08%) | 1,519,570 |
| 17 Oct 2017 | CNY | 19.0154 | 19.4539 | 19.0154 | 19.2462 | 19.2462 | -0.061 (-0.32%) | 1,255,618 |
| 16 Oct 2017 | CNY | 20.3692 | 20.5231 | 19.3077 | 19.3077 | 19.3077 | -1.062 (-5.21%) | 2,536,237 |
| 13 Oct 2017 | CNY | 20.1615 | 20.4462 | 20.0308 | 20.3692 | 20.3692 | +0.115 (+0.57%) | 1,650,482 |
| 12 Oct 2017 | CNY | 20.1923 | 20.5308 | 20.0077 | 20.2539 | 20.2539 | +0.062 (+0.31%) | 1,563,549 |
