| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 14.875 | 14.9 | 14.59 | 14.595 | 14.595 | -0.205 (-1.39%) | 2,320,828 |
| 11 Dec 2017 | CNY | 14.6 | 14.925 | 14.6 | 14.8 | 14.8 | +0.15 (+1.02%) | 2,401,836 |
| 8 Dec 2017 | CNY | 14.405 | 14.79 | 14.405 | 14.65 | 14.65 | +0.145 (+1.00%) | 2,599,388 |
| 7 Dec 2017 | CNY | 14.4 | 14.565 | 14.305 | 14.505 | 14.505 | +0.105 (+0.73%) | 2,926,734 |
| 6 Dec 2017 | CNY | 14.325 | 14.585 | 14.19 | 14.4 | 14.4 | +0.225 (+1.59%) | 2,878,720 |
| 5 Dec 2017 | CNY | 14.75 | 14.75 | 14.135 | 14.175 | 14.175 | -0.575 (-3.90%) | 3,432,800 |
| 4 Dec 2017 | CNY | 15.26 | 15.265 | 14.75 | 14.75 | 14.75 | -0.515 (-3.37%) | 2,342,990 |
| 1 Dec 2017 | CNY | 14.95 | 15.34 | 14.91 | 15.265 | 15.265 | +0.28 (+1.87%) | 2,907,570 |
| 30 Nov 2017 | CNY | 14.855 | 15.1 | 14.77 | 14.985 | 14.985 | +0.11 (+0.74%) | 2,497,784 |
| 29 Nov 2017 | CNY | 15.025 | 15.14 | 14.725 | 14.875 | 14.875 | -0.145 (-0.97%) | 1,961,310 |
| 28 Nov 2017 | CNY | 14.755 | 15.09 | 14.72 | 15.02 | 15.02 | +0.31 (+2.11%) | 2,134,716 |
| 27 Nov 2017 | CNY | 15 | 15.085 | 14.605 | 14.71 | 14.71 | -0.335 (-2.23%) | 2,084,256 |
| 24 Nov 2017 | CNY | 15.105 | 15.4 | 14.895 | 15.045 | 15.045 | -0.11 (-0.73%) | 2,503,000 |
| 23 Nov 2017 | CNY | 15.635 | 15.65 | 15.15 | 15.155 | 15.155 | -0.595 (-3.78%) | 4,091,006 |
| 22 Nov 2017 | CNY | 15.84 | 16.15 | 15.55 | 15.75 | 15.75 | +0.03 (+0.19%) | 3,120,632 |
| 21 Nov 2017 | CNY | 15.87 | 16.125 | 15.525 | 15.72 | 15.72 | -0.22 (-1.38%) | 3,265,144 |
| 20 Nov 2017 | CNY | 15.57 | 15.94 | 15.56 | 15.94 | 15.94 | +0.18 (+1.14%) | 3,347,534 |
| 17 Nov 2017 | CNY | 16.795 | 16.87 | 15.75 | 15.76 | 15.76 | -1.11 (-6.58%) | 6,863,520 |
| 16 Nov 2017 | CNY | 16.935 | 17.28 | 16.87 | 16.87 | 16.87 | -0.09 (-0.53%) | 3,418,000 |
| 15 Nov 2017 | CNY | 17.525 | 17.57 | 16.875 | 16.96 | 16.96 | -0.59 (-3.36%) | 5,681,572 |
| 14 Nov 2017 | CNY | 17.72 | 18.045 | 17.5 | 17.55 | 17.55 | -0.17 (-0.96%) | 9,590,242 |
| 13 Nov 2017 | CNY | 17.49 | 17.805 | 17.325 | 17.72 | 17.72 | +0.215 (+1.23%) | 8,693,194 |
| 10 Nov 2017 | CNY | 16.905 | 18.11 | 16.77 | 17.505 | 17.505 | +0.565 (+3.34%) | 11,140,538 |
| 9 Nov 2017 | CNY | 16.865 | 16.94 | 16.63 | 16.94 | 16.94 | +0.01 (+0.06%) | 3,736,562 |
| 8 Nov 2017 | CNY | 17.29 | 17.315 | 16.905 | 16.93 | 16.93 | -0.34 (-1.97%) | 5,561,306 |
| 7 Nov 2017 | CNY | 17.23 | 17.345 | 17.075 | 17.27 | 17.27 | -0.1 (-0.58%) | 5,148,264 |
| 6 Nov 2017 | CNY | 16.995 | 17.385 | 16.815 | 17.37 | 17.37 | +0.455 (+2.69%) | 7,521,376 |
| 3 Nov 2017 | CNY | 16.885 | 17.195 | 16.75 | 16.915 | 16.915 | -0.025 (-0.15%) | 4,550,202 |
| 2 Nov 2017 | CNY | 17.205 | 17.26 | 16.905 | 16.94 | 16.94 | -0.27 (-1.57%) | 6,090,918 |
| 1 Nov 2017 | CNY | 16.455 | 17.255 | 16.455 | 17.21 | 17.21 | +0.66 (+3.99%) | 9,781,346 |
