| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 13.88 | 13.88 | 13.5 | 13.67 | 13.67 | -0.02 (-0.15%) | 1,299,051 |
| 20 Dec 2017 | CNY | 14.25 | 14.25 | 13.66 | 13.69 | 13.69 | -0.4 (-2.84%) | 1,533,033 |
| 19 Dec 2017 | CNY | 13.91 | 14.12 | 13.91 | 14.09 | 14.09 | +0.15 (+1.08%) | 1,440,451 |
| 18 Dec 2017 | CNY | 14.11 | 14.27 | 13.93 | 13.94 | 13.94 | -0.16 (-1.13%) | 1,429,100 |
| 15 Dec 2017 | CNY | 14.2 | 14.31 | 14.08 | 14.1 | 14.1 | -0.22 (-1.54%) | 1,268,640 |
| 14 Dec 2017 | CNY | 14.12 | 14.4 | 14.03 | 14.32 | 14.32 | +0.14 (+0.99%) | 1,769,623 |
| 13 Dec 2017 | CNY | 14.04 | 14.22 | 14 | 14.18 | 14.18 | +0.19 (+1.36%) | 1,204,401 |
| 12 Dec 2017 | CNY | 14.4 | 14.51 | 13.9 | 13.99 | 13.99 | -0.44 (-3.05%) | 1,631,250 |
| 11 Dec 2017 | CNY | 14.39 | 14.5 | 14.2 | 14.43 | 14.43 | +0.22 (+1.55%) | 1,457,997 |
| 8 Dec 2017 | CNY | 14.09 | 14.44 | 13.95 | 14.21 | 14.21 | +0.26 (+1.86%) | 1,756,319 |
| 7 Dec 2017 | CNY | 13.94 | 14.07 | 13.75 | 13.95 | 13.95 | +0.16 (+1.16%) | 1,734,046 |
| 6 Dec 2017 | CNY | 13.6 | 13.97 | 13.42 | 13.79 | 13.79 | +0.19 (+1.40%) | 1,720,710 |
| 5 Dec 2017 | CNY | 14.19 | 14.48 | 13.55 | 13.6 | 13.6 | -0.75 (-5.23%) | 2,118,950 |
| 4 Dec 2017 | CNY | 14.84 | 14.86 | 14.35 | 14.35 | 14.35 | -0.55 (-3.69%) | 1,598,201 |
| 1 Dec 2017 | CNY | 14.7 | 15.2 | 14.7 | 14.9 | 14.9 | +0.01 (+0.07%) | 1,638,950 |
| 30 Nov 2017 | CNY | 14.55 | 15.48 | 14.33 | 14.89 | 14.89 | +0.29 (+1.99%) | 3,041,271 |
| 29 Nov 2017 | CNY | 14.39 | 14.7 | 14.09 | 14.6 | 14.6 | +0.2 (+1.39%) | 2,139,900 |
| 28 Nov 2017 | CNY | 14.17 | 14.43 | 14.08 | 14.4 | 14.4 | +0.18 (+1.27%) | 1,409,476 |
| 27 Nov 2017 | CNY | 14.64 | 14.64 | 14.21 | 14.22 | 14.22 | -0.44 (-3.00%) | 1,368,500 |
| 24 Nov 2017 | CNY | 14.52 | 14.85 | 14.5 | 14.66 | 14.66 | -0.02 (-0.14%) | 1,277,600 |
| 23 Nov 2017 | CNY | 15.05 | 15.23 | 14.66 | 14.68 | 14.68 | -0.56 (-3.67%) | 2,164,711 |
| 22 Nov 2017 | CNY | 15.63 | 15.63 | 15.18 | 15.24 | 15.24 | -0.39 (-2.50%) | 1,727,185 |
| 21 Nov 2017 | CNY | 15.49 | 15.85 | 15.4 | 15.63 | 15.63 | +0.14 (+0.90%) | 1,340,348 |
| 20 Nov 2017 | CNY | 15.65 | 15.65 | 14.51 | 15.49 | 15.49 | -0.23 (-1.46%) | 2,061,653 |
| 17 Nov 2017 | CNY | 16.8 | 16.8 | 15.59 | 15.72 | 15.72 | -0.99 (-5.92%) | 2,803,300 |
| 16 Nov 2017 | CNY | 16.75 | 16.95 | 16.7 | 16.71 | 16.71 | -0.05 (-0.30%) | 1,142,132 |
| 15 Nov 2017 | CNY | 17.04 | 17.1 | 16.75 | 16.76 | 16.76 | -0.25 (-1.47%) | 1,705,950 |
| 14 Nov 2017 | CNY | 17.37 | 17.47 | 16.96 | 17.01 | 17.01 | -0.35 (-2.02%) | 2,189,573 |
| 13 Nov 2017 | CNY | 17.35 | 17.55 | 17.31 | 17.36 | 17.36 | -0.1 (-0.57%) | 1,440,800 |
| 10 Nov 2017 | CNY | 17.4 | 17.75 | 17.31 | 17.46 | 17.46 | +0.17 (+0.98%) | 2,337,750 |
