| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 14.2 | 14.28 | 14.05 | 14.15 | 14.15 | -0.01 (-0.07%) | 1,029,686 |
| 30 Nov 2017 | CNY | 14.16 | 14.4 | 14.02 | 14.16 | 14.16 | 0.0 (0.0%) | 1,795,329 |
| 29 Nov 2017 | CNY | 14.3 | 14.35 | 14.05 | 14.16 | 14.16 | -0.12 (-0.84%) | 1,710,359 |
| 28 Nov 2017 | CNY | 14.31 | 14.49 | 14.05 | 14.28 | 14.28 | -0.11 (-0.76%) | 2,723,829 |
| 27 Nov 2017 | CNY | 14 | 14.67 | 13.7 | 14.39 | 14.39 | +0.27 (+1.91%) | 3,002,700 |
| 24 Nov 2017 | CNY | 13.86 | 14.5 | 13.6 | 14.12 | 14.12 | +0.25 (+1.80%) | 2,507,839 |
| 23 Nov 2017 | CNY | 14.5 | 14.63 | 13.87 | 13.87 | 13.87 | -0.66 (-4.54%) | 2,128,200 |
| 22 Nov 2017 | CNY | 14.61 | 14.89 | 14.53 | 14.53 | 14.53 | -0.27 (-1.82%) | 1,297,200 |
| 21 Nov 2017 | CNY | 15.2 | 15.2 | 14.6 | 14.8 | 14.8 | -0.4 (-2.63%) | 2,072,801 |
| 20 Nov 2017 | CNY | 15.17 | 15.23 | 15.02 | 15.2 | 15.2 | +0.22 (+1.47%) | 2,359,985 |
| 17 Nov 2017 | CNY | 16.04 | 16.05 | 14.65 | 14.98 | 14.98 | -0.99 (-6.20%) | 3,048,700 |
| 16 Nov 2017 | CNY | 15.8 | 16.14 | 15.7 | 15.97 | 15.97 | +0.02 (+0.13%) | 1,707,800 |
| 15 Nov 2017 | CNY | 16.33 | 16.33 | 15.9 | 15.95 | 15.95 | -0.39 (-2.39%) | 1,952,900 |
| 14 Nov 2017 | CNY | 16.5 | 16.69 | 16.2 | 16.34 | 16.34 | -0.31 (-1.86%) | 2,385,264 |
| 13 Nov 2017 | CNY | 16.95 | 16.95 | 16.63 | 16.65 | 16.65 | -0.2 (-1.19%) | 1,360,862 |
| 10 Nov 2017 | CNY | 16.7 | 16.87 | 16.69 | 16.85 | 16.85 | +0.06 (+0.36%) | 1,087,900 |
| 9 Nov 2017 | CNY | 16.93 | 16.93 | 16.72 | 16.79 | 16.79 | -0.13 (-0.77%) | 1,195,500 |
| 8 Nov 2017 | CNY | 16.99 | 17 | 16.84 | 16.92 | 16.92 | 0.0 (0.0%) | 1,140,099 |
| 7 Nov 2017 | CNY | 16.87 | 16.94 | 16.79 | 16.92 | 16.92 | +0.08 (+0.48%) | 962,816 |
| 6 Nov 2017 | CNY | 16.76 | 16.94 | 16.71 | 16.84 | 16.84 | +0.08 (+0.48%) | 1,049,816 |
| 3 Nov 2017 | CNY | 17 | 17.1 | 16.61 | 16.76 | 16.76 | -0.26 (-1.53%) | 1,468,500 |
| 2 Nov 2017 | CNY | 17.3 | 17.41 | 16.92 | 17.02 | 17.02 | -0.3 (-1.73%) | 1,730,440 |
| 1 Nov 2017 | CNY | 17.4 | 17.57 | 17.32 | 17.32 | 17.32 | -0.1 (-0.57%) | 991,500 |
| 31 Oct 2017 | CNY | 17.32 | 17.49 | 17.28 | 17.42 | 17.42 | +0.1 (+0.58%) | 776,765 |
| 30 Oct 2017 | CNY | 18.08 | 18.08 | 17.22 | 17.32 | 17.32 | -0.59 (-3.29%) | 1,706,651 |
| 27 Oct 2017 | CNY | 18.08 | 18.18 | 17.9 | 17.91 | 17.91 | -0.16 (-0.89%) | 1,270,699 |
| 26 Oct 2017 | CNY | 18 | 18.15 | 17.9 | 18.07 | 18.07 | -0.08 (-0.44%) | 1,618,050 |
| 25 Oct 2017 | CNY | 17.81 | 18.8 | 17.71 | 18.15 | 18.15 | +0.34 (+1.91%) | 3,008,200 |
| 24 Oct 2017 | CNY | 17.84 | 17.84 | 17.63 | 17.81 | 17.81 | -0.05 (-0.28%) | 977,611 |
| 23 Oct 2017 | CNY | 17.68 | 17.9 | 17.61 | 17.86 | 17.86 | +0.18 (+1.02%) | 1,202,466 |
