| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 13.2799 | 13.4544 | 12.4391 | 12.535 | 12.535 | -0.772 (-5.80%) | 5,818,200 |
| 4 Dec 2017 | CNY | 14.2583 | 14.2583 | 13.1815 | 13.3069 | 13.3069 | -1.266 (-8.69%) | 8,926,014 |
| 1 Dec 2017 | CNY | 14.5459 | 14.5877 | 14.2214 | 14.5729 | 14.5729 | +0.071 (+0.49%) | 3,449,103 |
| 30 Nov 2017 | CNY | 14.3836 | 14.6909 | 14.3836 | 14.5016 | 14.5016 | -0.076 (-0.52%) | 4,625,109 |
| 29 Nov 2017 | CNY | 14.3713 | 14.6172 | 14.1353 | 14.5778 | 14.5778 | +0.12 (+0.83%) | 6,236,799 |
| 28 Nov 2017 | CNY | 14.0813 | 14.5459 | 14.0813 | 14.4574 | 14.4574 | +0.305 (+2.15%) | 4,635,612 |
| 27 Nov 2017 | CNY | 15.249 | 15.3104 | 13.7666 | 14.1526 | 14.1526 | -1.091 (-7.16%) | 10,135,274 |
| 24 Nov 2017 | CNY | 15.0941 | 15.5538 | 14.9958 | 15.244 | 15.244 | +0.076 (+0.50%) | 7,459,459 |
| 23 Nov 2017 | CNY | 14.9958 | 15.6054 | 14.8532 | 15.1678 | 15.1678 | +0.044 (+0.29%) | 8,419,725 |
| 22 Nov 2017 | CNY | 14.9958 | 15.4383 | 14.7499 | 15.1236 | 15.1236 | -0.076 (-0.50%) | 6,844,226 |
| 21 Nov 2017 | CNY | 15.276 | 15.4973 | 14.7253 | 15.1998 | 15.1998 | -0.292 (-1.89%) | 11,417,308 |
| 20 Nov 2017 | CNY | 15.2367 | 15.5145 | 15.1703 | 15.4923 | 15.4923 | +0.814 (+5.54%) | 9,047,340 |
| 17 Nov 2017 | CNY | 15.6103 | 15.6103 | 14.4795 | 14.6786 | 14.6786 | -1.003 (-6.40%) | 11,063,339 |
| 16 Nov 2017 | CNY | 16.5568 | 16.6994 | 15.6275 | 15.6816 | 15.6816 | -1.01 (-6.05%) | 10,411,931 |
| 15 Nov 2017 | CNY | 16.4216 | 16.9132 | 16.1463 | 16.692 | 16.692 | +0.147 (+0.89%) | 11,524,235 |
| 14 Nov 2017 | CNY | 16.7412 | 16.9108 | 16.2888 | 16.5445 | 16.5445 | -0.234 (-1.39%) | 10,788,586 |
| 13 Nov 2017 | CNY | 16.2249 | 16.837 | 16.1954 | 16.778 | 16.778 | +0.683 (+4.25%) | 13,763,927 |
| 10 Nov 2017 | CNY | 16.0897 | 16.5666 | 15.9791 | 16.0946 | 16.0946 | +0.074 (+0.46%) | 11,883,293 |
| 9 Nov 2017 | CNY | 15.4874 | 16.0627 | 15.4555 | 16.0209 | 16.0209 | +0.45 (+2.89%) | 9,848,497 |
| 8 Nov 2017 | CNY | 15.453 | 15.8439 | 15.4088 | 15.571 | 15.571 | +0.113 (+0.73%) | 6,941,972 |
| 7 Nov 2017 | CNY | 15.7529 | 15.9348 | 14.9958 | 15.4579 | 15.4579 | -0.256 (-1.63%) | 8,390,355 |
| 6 Nov 2017 | CNY | 15.6054 | 15.8513 | 15.512 | 15.7136 | 15.7136 | +0.266 (+1.72%) | 5,986,551 |
| 3 Nov 2017 | CNY | 15.8218 | 16.1168 | 15.2613 | 15.4481 | 15.4481 | -0.533 (-3.34%) | 9,606,995 |
| 2 Nov 2017 | CNY | 15.9299 | 16.633 | 15.7947 | 15.9815 | 15.9815 | -0.061 (-0.38%) | 12,317,195 |
| 1 Nov 2017 | CNY | 15.9053 | 16.247 | 15.6841 | 16.043 | 16.043 | +0.076 (+0.48%) | 11,176,327 |
| 31 Oct 2017 | CNY | 15.4383 | 16.1143 | 15.4358 | 15.9668 | 15.9668 | +0.479 (+3.10%) | 10,297,275 |
| 30 Oct 2017 | CNY | 15.8808 | 15.8808 | 15.1383 | 15.4874 | 15.4874 | -0.44 (-2.76%) | 10,388,598 |
| 27 Oct 2017 | CNY | 15.6669 | 16.2667 | 15.6472 | 15.9275 | 15.9275 | +0.096 (+0.61%) | 9,759,469 |
| 26 Oct 2017 | CNY | 15.8562 | 16.3724 | 15.6841 | 15.8316 | 15.8316 | -0.015 (-0.09%) | 15,454,045 |
| 25 Oct 2017 | CNY | 15.0449 | 16.1487 | 14.9441 | 15.8463 | 15.8463 | +0.742 (+4.92%) | 17,768,890 |
