| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 12.8571 | 13.4714 | 12.5476 | 13.3095 | 13.3095 | +0.119 (+0.90%) | 16,082,577 |
| 12 Dec 2017 | CNY | 14.2762 | 14.2762 | 13.1524 | 13.1905 | 13.1905 | -0.314 (-2.33%) | 26,982,383 |
| 11 Dec 2017 | CNY | 13.2 | 13.5048 | 12.9905 | 13.5048 | 13.5048 | +1.229 (+10.01%) | 8,350,410 |
| 8 Dec 2017 | CNY | 12.0143 | 12.6143 | 12 | 12.2762 | 12.2762 | +0.186 (+1.54%) | 11,099,957 |
| 7 Dec 2017 | CNY | 12.0333 | 12.5238 | 11.8476 | 12.0905 | 12.0905 | -0.029 (-0.24%) | 10,677,536 |
| 6 Dec 2017 | CNY | 11.4286 | 12.3714 | 11.4286 | 12.1191 | 12.1191 | +0.605 (+5.25%) | 10,047,290 |
| 5 Dec 2017 | CNY | 11.4571 | 11.881 | 11.2191 | 11.5143 | 11.5143 | -0.1 (-0.86%) | 9,082,623 |
| 4 Dec 2017 | CNY | 12.6762 | 12.6762 | 11.6143 | 11.6143 | 11.6143 | -1.29 (-10.00%) | 13,615,992 |
| 1 Dec 2017 | CNY | 13.1524 | 13.3952 | 12.5762 | 12.9048 | 12.9048 | -0.248 (-1.88%) | 10,239,142 |
| 30 Nov 2017 | CNY | 13.0905 | 13.4762 | 13 | 13.1524 | 13.1524 | +0.033 (+0.25%) | 11,587,944 |
| 29 Nov 2017 | CNY | 13.581 | 13.6667 | 12.5762 | 13.1191 | 13.1191 | -0.633 (-4.61%) | 15,230,947 |
| 28 Nov 2017 | CNY | 13.2857 | 13.9857 | 13.0952 | 13.7524 | 13.7524 | +0.152 (+1.12%) | 14,092,283 |
| 27 Nov 2017 | CNY | 14.681 | 14.7476 | 13.5857 | 13.6 | 13.6 | -1.495 (-9.91%) | 18,944,908 |
| 24 Nov 2017 | CNY | 15.2381 | 16.5238 | 14.9762 | 15.0952 | 15.0952 | -0.857 (-5.37%) | 27,964,727 |
| 23 Nov 2017 | CNY | 14.2 | 15.9524 | 14.0524 | 15.9524 | 15.9524 | +1.452 (+10.02%) | 17,223,084 |
| 22 Nov 2017 | CNY | 14.5 | 14.9905 | 14.181 | 14.5 | 14.5 | -0.438 (-2.93%) | 14,799,262 |
| 21 Nov 2017 | CNY | 14.6571 | 15.2048 | 13.4762 | 14.9381 | 14.9381 | +0.176 (+1.19%) | 23,080,873 |
| 20 Nov 2017 | CNY | 14.8238 | 15.2238 | 14.5762 | 14.7619 | 14.7619 | -0.348 (-2.30%) | 14,862,309 |
| 17 Nov 2017 | CNY | 16.2857 | 16.4286 | 15.1095 | 15.1095 | 15.1095 | -1.676 (-9.99%) | 21,962,203 |
| 16 Nov 2017 | CNY | 17.5238 | 18.3714 | 16.781 | 16.7857 | 16.7857 | -1.857 (-9.96%) | 27,229,479 |
| 15 Nov 2017 | CNY | 19.2714 | 19.2762 | 18.6429 | 18.6429 | 18.6429 | -2.071 (-10.00%) | 13,672,593 |
| 14 Nov 2017 | CNY | 19.9476 | 21.6667 | 19.0952 | 20.7143 | 20.7143 | +0.976 (+4.95%) | 44,780,093 |
| 13 Nov 2017 | CNY | 19.7381 | 19.7381 | 19.7381 | 19.7381 | 19.7381 | +1.795 (+10.01%) | 8,027,105 |
| 10 Nov 2017 | CNY | 17.9429 | 17.9429 | 17.9429 | 17.9429 | 17.9429 | +1.633 (+10.02%) | 213,677 |
| 9 Nov 2017 | CNY | 16.3095 | 16.3095 | 16.3095 | 16.3095 | 16.3095 | +1.481 (+9.99%) | 235,630 |
| 8 Nov 2017 | CNY | 14.8286 | 14.8286 | 14.8286 | 14.8286 | 14.8286 | +1.348 (+10.00%) | 333,064 |
| 7 Nov 2017 | CNY | 13.481 | 13.481 | 13.481 | 13.481 | 13.481 | +1.224 (+9.99%) | 233,179 |
| 6 Nov 2017 | CNY | 12.2571 | 12.2571 | 12.2571 | 12.2571 | 12.2571 | +1.114 (+10.00%) | 111,930 |
| 3 Nov 2017 | CNY | 11.1429 | 11.1429 | 11.1429 | 11.1429 | 11.1429 | +1.014 (+10.01%) | 262,920 |
| 31 Oct 2017 | CNY | 10.1286 | 10.1286 | 10.1286 | 10.1286 | 10.1286 | +0.919 (+9.98%) | 91,041 |
