| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 15.88 | 16.47 | 15.75 | 16.33 | 16.33 | +0.53 (+3.35%) | 5,243,342 |
| 5 Dec 2017 | CNY | 16.21 | 16.69 | 15.44 | 15.8 | 15.8 | -0.92 (-5.50%) | 6,711,413 |
| 4 Dec 2017 | CNY | 18 | 18.25 | 16.72 | 16.72 | 16.72 | -1.86 (-10.01%) | 7,534,231 |
| 1 Dec 2017 | CNY | 18.65 | 18.95 | 18.23 | 18.58 | 18.58 | -0.29 (-1.54%) | 5,238,456 |
| 30 Nov 2017 | CNY | 18.8 | 19.26 | 18.63 | 18.87 | 18.87 | -0.06 (-0.32%) | 6,274,207 |
| 29 Nov 2017 | CNY | 20.16 | 20.34 | 18.41 | 18.93 | 18.93 | -1.31 (-6.47%) | 9,667,107 |
| 28 Nov 2017 | CNY | 20.01 | 20.54 | 19.95 | 20.24 | 20.24 | -0.01 (-0.05%) | 6,221,931 |
| 27 Nov 2017 | CNY | 19.98 | 20.66 | 19.4 | 20.25 | 20.25 | +0.18 (+0.90%) | 7,298,007 |
| 24 Nov 2017 | CNY | 20.27 | 21.31 | 19.89 | 20.07 | 20.07 | -0.73 (-3.51%) | 8,859,854 |
| 23 Nov 2017 | CNY | 21.99 | 21.99 | 20.68 | 20.8 | 20.8 | -1.7 (-7.56%) | 11,345,585 |
| 22 Nov 2017 | CNY | 23.52 | 23.91 | 22.41 | 22.5 | 22.5 | -1.32 (-5.54%) | 11,653,663 |
| 21 Nov 2017 | CNY | 24.99 | 26.45 | 23.81 | 23.82 | 23.82 | -2.63 (-9.94%) | 17,444,029 |
| 20 Nov 2017 | CNY | 28.62 | 29.48 | 26.45 | 26.45 | 26.45 | -2.94 (-10.00%) | 18,949,887 |
| 17 Nov 2017 | CNY | 27.02 | 30.79 | 26.39 | 29.39 | 29.39 | +1.09 (+3.85%) | 24,019,698 |
| 16 Nov 2017 | CNY | 26 | 29.98 | 25.5 | 28.3 | 28.3 | +0.96 (+3.51%) | 23,421,303 |
| 15 Nov 2017 | CNY | 25.77 | 28.8 | 24.53 | 27.34 | 27.34 | +0.08 (+0.29%) | 22,177,067 |
| 14 Nov 2017 | CNY | 25.4 | 27.26 | 25.26 | 27.26 | 27.26 | +2.48 (+10.01%) | 26,766,723 |
| 13 Nov 2017 | CNY | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | +2.25 (+9.99%) | 1,880,106 |
| 10 Nov 2017 | CNY | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | +2.05 (+10.01%) | 1,448,515 |
| 9 Nov 2017 | CNY | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | +1.86 (+9.99%) | 95,970 |
| 8 Nov 2017 | CNY | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | +1.69 (+9.98%) | 112,914 |
| 7 Nov 2017 | CNY | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | +1.54 (+10.01%) | 66,111 |
| 6 Nov 2017 | CNY | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | +1.4 (+10.01%) | 53,457 |
| 3 Nov 2017 | CNY | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | +1.27 (+9.98%) | 97,170 |
| 31 Oct 2017 | CNY | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | +1.16 (+10.03%) | 33,676 |
| 30 Oct 2017 | CNY | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | +1.05 (+9.99%) | 42,787 |
| 27 Oct 2017 | CNY | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | +0.96 (+10.05%) | 8,780 |
| 26 Oct 2017 | CNY | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.87 (+10.02%) | 7,490 |
| 25 Oct 2017 | CNY | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | +0.79 (+10.01%) | 2,411 |
| 24 Oct 2017 | CNY | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.72 (+10.04%) | 8,469 |
