| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 12.8533 | 13.1 | 12.8067 | 13.02 | 13.02 | +0.147 (+1.14%) | 1,332,618 |
| 7 Dec 2017 | CNY | 12.8533 | 12.9933 | 12.7133 | 12.8733 | 12.8733 | +0.04 (+0.31%) | 1,234,648 |
| 6 Dec 2017 | CNY | 12.6667 | 12.8667 | 12.5 | 12.8333 | 12.8333 | +0.14 (+1.10%) | 1,583,670 |
| 5 Dec 2017 | CNY | 13.0067 | 13.2533 | 12.5733 | 12.6933 | 12.6933 | -0.327 (-2.51%) | 1,884,004 |
| 4 Dec 2017 | CNY | 13.4467 | 13.5467 | 13 | 13.02 | 13.02 | -0.487 (-3.60%) | 1,795,179 |
| 1 Dec 2017 | CNY | 13.3333 | 13.56 | 13.3333 | 13.5067 | 13.5067 | +0.08 (+0.60%) | 1,255,047 |
| 30 Nov 2017 | CNY | 13.3333 | 13.5667 | 13.2667 | 13.4267 | 13.4267 | +0.047 (+0.35%) | 1,620,375 |
| 29 Nov 2017 | CNY | 13.4267 | 13.4933 | 13.2533 | 13.38 | 13.38 | -0.093 (-0.69%) | 1,672,350 |
| 28 Nov 2017 | CNY | 13.2 | 13.52 | 13.1133 | 13.4733 | 13.4733 | +0.453 (+3.48%) | 2,273,698 |
| 27 Nov 2017 | CNY | 13.2933 | 13.2933 | 13.0067 | 13.02 | 13.02 | -0.247 (-1.86%) | 1,529,623 |
| 24 Nov 2017 | CNY | 13.32 | 13.4133 | 13.2133 | 13.2667 | 13.2667 | -0.04 (-0.30%) | 1,863,823 |
| 23 Nov 2017 | CNY | 13.8067 | 13.8467 | 13.2667 | 13.3067 | 13.3067 | -0.513 (-3.71%) | 2,721,672 |
| 22 Nov 2017 | CNY | 13.96 | 14.1 | 13.6733 | 13.82 | 13.82 | -0.287 (-2.03%) | 2,986,275 |
| 21 Nov 2017 | CNY | 14.3267 | 14.3467 | 14.0133 | 14.1067 | 14.1067 | -0.253 (-1.76%) | 2,768,344 |
| 20 Nov 2017 | CNY | 14.1667 | 14.36 | 14.1333 | 14.36 | 14.36 | +0.353 (+2.52%) | 3,010,009 |
| 17 Nov 2017 | CNY | 15.3333 | 15.4533 | 13.9533 | 14.0067 | 14.0067 | -1.36 (-8.85%) | 5,884,432 |
| 16 Nov 2017 | CNY | 15.74 | 15.84 | 15.1533 | 15.3667 | 15.3667 | -0.873 (-5.38%) | 6,366,975 |
| 15 Nov 2017 | CNY | 17.9467 | 17.9467 | 16.24 | 16.24 | 16.24 | -1.807 (-10.01%) | 12,160,069 |
| 14 Nov 2017 | CNY | 18.98 | 19.0067 | 18.0467 | 18.0467 | 18.0467 | -0.927 (-4.88%) | 9,605,850 |
| 13 Nov 2017 | CNY | 18.74 | 19.0467 | 18.7 | 18.9733 | 18.9733 | +0.167 (+0.89%) | 12,763,416 |
| 10 Nov 2017 | CNY | 18.6933 | 18.9133 | 18.6133 | 18.8067 | 18.8067 | +0.007 (+0.04%) | 7,415,250 |
| 9 Nov 2017 | CNY | 18.5 | 18.8867 | 18.3867 | 18.8 | 18.8 | +0.293 (+1.58%) | 7,339,819 |
| 8 Nov 2017 | CNY | 18.62 | 18.7333 | 18.3333 | 18.5067 | 18.5067 | -0.073 (-0.39%) | 3,225,750 |
| 7 Nov 2017 | CNY | 18.2667 | 18.7667 | 18.1267 | 18.58 | 18.58 | +0.287 (+1.57%) | 4,592,160 |
| 6 Nov 2017 | CNY | 17.8667 | 18.3133 | 17.76 | 18.2933 | 18.2933 | +0.433 (+2.43%) | 2,909,269 |
| 3 Nov 2017 | CNY | 17.7333 | 17.86 | 17.34 | 17.86 | 17.86 | +0.113 (+0.64%) | 1,795,500 |
| 2 Nov 2017 | CNY | 17.9067 | 17.92 | 17.58 | 17.7467 | 17.7467 | -0.173 (-0.97%) | 1,506,075 |
| 1 Nov 2017 | CNY | 17.4867 | 17.9667 | 17.4867 | 17.92 | 17.92 | +0.453 (+2.60%) | 3,008,475 |
| 31 Oct 2017 | CNY | 17.24 | 17.6533 | 17.12 | 17.4667 | 17.4667 | +0.213 (+1.24%) | 1,209,450 |
| 30 Oct 2017 | CNY | 17.5533 | 17.6533 | 16.9133 | 17.2533 | 17.2533 | -0.333 (-1.90%) | 3,087,450 |
