| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 12.5 | 12.59 | 11.95 | 11.96 | 11.96 | -0.81 (-6.34%) | 2,994,200 |
| 1 Dec 2017 | CNY | 12.64 | 12.89 | 12.44 | 12.77 | 12.77 | -0.22 (-1.69%) | 3,404,008 |
| 30 Nov 2017 | CNY | 12.78 | 13.61 | 12.78 | 12.99 | 12.99 | +0.61 (+4.93%) | 7,583,416 |
| 29 Nov 2017 | CNY | 12.26 | 12.41 | 12 | 12.38 | 12.38 | +0.06 (+0.49%) | 1,425,834 |
| 28 Nov 2017 | CNY | 11.97 | 12.37 | 11.9 | 12.32 | 12.32 | +0.38 (+3.18%) | 1,419,612 |
| 27 Nov 2017 | CNY | 12.06 | 12.2 | 11.65 | 11.94 | 11.94 | -0.16 (-1.32%) | 1,752,874 |
| 24 Nov 2017 | CNY | 12.12 | 12.38 | 12.05 | 12.1 | 12.1 | -0.19 (-1.55%) | 1,257,200 |
| 23 Nov 2017 | CNY | 12.45 | 12.62 | 12.26 | 12.29 | 12.29 | -0.16 (-1.29%) | 1,779,894 |
| 22 Nov 2017 | CNY | 12.43 | 12.58 | 12.27 | 12.45 | 12.45 | +0.02 (+0.16%) | 1,465,004 |
| 21 Nov 2017 | CNY | 12.68 | 12.8 | 12.29 | 12.43 | 12.43 | -0.27 (-2.13%) | 1,804,726 |
| 20 Nov 2017 | CNY | 12.51 | 12.75 | 12.5 | 12.7 | 12.7 | -0.28 (-2.16%) | 2,133,784 |
| 17 Nov 2017 | CNY | 14.18 | 14.28 | 12.9 | 12.98 | 12.98 | -1.2 (-8.46%) | 2,595,482 |
| 16 Nov 2017 | CNY | 14.43 | 14.48 | 14.11 | 14.18 | 14.18 | -0.23 (-1.60%) | 1,096,142 |
| 15 Nov 2017 | CNY | 14.4 | 14.53 | 14.26 | 14.41 | 14.41 | -0.03 (-0.21%) | 1,192,652 |
| 14 Nov 2017 | CNY | 14.88 | 14.9 | 14.26 | 14.44 | 14.44 | -0.42 (-2.83%) | 2,278,500 |
| 13 Nov 2017 | CNY | 14.85 | 14.9 | 14.75 | 14.86 | 14.86 | +0.06 (+0.41%) | 1,492,942 |
| 10 Nov 2017 | CNY | 14.74 | 14.93 | 14.74 | 14.8 | 14.8 | -0.02 (-0.13%) | 1,512,500 |
| 9 Nov 2017 | CNY | 14.63 | 14.85 | 14.58 | 14.82 | 14.82 | +0.09 (+0.61%) | 1,587,744 |
| 8 Nov 2017 | CNY | 14.72 | 14.95 | 14.65 | 14.73 | 14.73 | +0.04 (+0.27%) | 1,445,286 |
| 7 Nov 2017 | CNY | 14.67 | 14.77 | 14.48 | 14.69 | 14.69 | -0.02 (-0.14%) | 1,354,963 |
| 6 Nov 2017 | CNY | 14.61 | 14.88 | 14.5 | 14.71 | 14.71 | +0.1 (+0.68%) | 1,543,219 |
| 3 Nov 2017 | CNY | 15.15 | 15.24 | 14.2 | 14.61 | 14.61 | -0.58 (-3.82%) | 3,162,500 |
| 2 Nov 2017 | CNY | 15.65 | 15.7 | 15.09 | 15.19 | 15.19 | -0.49 (-3.13%) | 1,989,718 |
| 1 Nov 2017 | CNY | 15.77 | 16 | 15.5 | 15.68 | 15.68 | +0.01 (+0.06%) | 1,857,885 |
| 31 Oct 2017 | CNY | 15.02 | 16.1 | 14.93 | 15.67 | 15.67 | +0.45 (+2.96%) | 3,895,942 |
| 30 Oct 2017 | CNY | 15.21 | 15.28 | 14.5 | 15.22 | 15.22 | -0.06 (-0.39%) | 2,548,126 |
| 27 Oct 2017 | CNY | 15.53 | 15.62 | 15.24 | 15.28 | 15.28 | -0.28 (-1.80%) | 1,490,103 |
| 26 Oct 2017 | CNY | 15.5 | 15.63 | 15.42 | 15.56 | 15.56 | +0.02 (+0.13%) | 1,462,291 |
| 25 Oct 2017 | CNY | 15.43 | 15.59 | 15.29 | 15.54 | 15.54 | +0.26 (+1.70%) | 2,148,980 |
| 24 Oct 2017 | CNY | 15.4 | 15.45 | 15.05 | 15.28 | 15.28 | -0.32 (-2.05%) | 2,132,634 |
