| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 14.52 | 15.05 | 14.52 | 14.9 | 14.9 | +0.13 (+0.88%) | 800,034 |
| 7 Dec 2017 | CNY | 15 | 15.04 | 14.71 | 14.77 | 14.77 | -0.23 (-1.53%) | 632,657 |
| 6 Dec 2017 | CNY | 14.93 | 15 | 14.22 | 15 | 15 | +0.12 (+0.81%) | 1,203,264 |
| 5 Dec 2017 | CNY | 15.91 | 15.92 | 14.6 | 14.88 | 14.88 | -1.24 (-7.69%) | 2,011,700 |
| 4 Dec 2017 | CNY | 16.64 | 16.67 | 16.07 | 16.12 | 16.12 | -0.51 (-3.07%) | 754,100 |
| 1 Dec 2017 | CNY | 16.58 | 16.64 | 16.4 | 16.63 | 16.63 | +0.08 (+0.48%) | 698,000 |
| 30 Nov 2017 | CNY | 16.74 | 16.75 | 16.5 | 16.55 | 16.55 | -0.19 (-1.14%) | 841,157 |
| 29 Nov 2017 | CNY | 16.75 | 16.86 | 16.48 | 16.74 | 16.74 | -0.24 (-1.41%) | 935,583 |
| 28 Nov 2017 | CNY | 17.35 | 17.35 | 16.4 | 16.98 | 16.98 | -0.22 (-1.28%) | 1,916,181 |
| 27 Nov 2017 | CNY | 17.18 | 17.68 | 17.18 | 17.2 | 17.2 | -0.71 (-3.96%) | 1,605,357 |
| 24 Nov 2017 | CNY | 18.8 | 18.81 | 17 | 17.91 | 17.91 | -0.77 (-4.12%) | 2,435,286 |
| 23 Nov 2017 | CNY | 18.63 | 19.5 | 18.63 | 18.68 | 18.68 | +0.86 (+4.83%) | 5,274,296 |
| 22 Nov 2017 | CNY | 17.36 | 17.98 | 17.36 | 17.82 | 17.82 | +0.33 (+1.89%) | 735,900 |
| 21 Nov 2017 | CNY | 17.55 | 17.55 | 17.27 | 17.49 | 17.49 | +0.04 (+0.23%) | 684,700 |
| 20 Nov 2017 | CNY | 17.28 | 17.59 | 17.26 | 17.45 | 17.45 | -0.08 (-0.46%) | 824,217 |
| 17 Nov 2017 | CNY | 18.91 | 18.91 | 17.36 | 17.53 | 17.53 | -1.37 (-7.25%) | 1,817,986 |
| 16 Nov 2017 | CNY | 18.98 | 19.3 | 18.88 | 18.9 | 18.9 | -0.28 (-1.46%) | 766,674 |
| 15 Nov 2017 | CNY | 19.53 | 19.53 | 19.13 | 19.18 | 19.18 | -0.35 (-1.79%) | 806,612 |
| 14 Nov 2017 | CNY | 20.04 | 20.05 | 19.51 | 19.53 | 19.53 | -0.51 (-2.54%) | 1,065,474 |
| 13 Nov 2017 | CNY | 19.8 | 20.32 | 19.8 | 20.04 | 20.04 | +0.07 (+0.35%) | 937,229 |
| 10 Nov 2017 | CNY | 19.61 | 20.22 | 19.61 | 19.97 | 19.97 | +0.3 (+1.53%) | 1,233,032 |
| 9 Nov 2017 | CNY | 19.77 | 19.77 | 19.56 | 19.67 | 19.67 | -0.04 (-0.20%) | 703,272 |
| 8 Nov 2017 | CNY | 19.68 | 19.93 | 19.61 | 19.71 | 19.71 | -0.04 (-0.20%) | 895,632 |
| 7 Nov 2017 | CNY | 19.79 | 19.8 | 19.32 | 19.75 | 19.75 | +0.07 (+0.36%) | 941,760 |
| 6 Nov 2017 | CNY | 19.41 | 19.75 | 19.23 | 19.68 | 19.68 | +0.46 (+2.39%) | 733,917 |
| 3 Nov 2017 | CNY | 19.7 | 19.81 | 19.07 | 19.22 | 19.22 | -0.43 (-2.19%) | 1,137,500 |
| 2 Nov 2017 | CNY | 20.01 | 20.11 | 19.56 | 19.65 | 19.65 | -0.43 (-2.14%) | 1,080,600 |
| 1 Nov 2017 | CNY | 20.15 | 20.24 | 19.95 | 20.08 | 20.08 | -0.06 (-0.30%) | 793,858 |
| 31 Oct 2017 | CNY | 20.32 | 20.5 | 19.72 | 20.14 | 20.14 | -0.38 (-1.85%) | 1,756,821 |
| 30 Oct 2017 | CNY | 21.4 | 21.56 | 20.46 | 20.52 | 20.52 | -0.78 (-3.66%) | 2,001,900 |
