| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 14.7067 | 14.9933 | 14.5067 | 14.8533 | 14.8533 | +0.173 (+1.18%) | 16,385,770 |
| 8 Dec 2017 | CNY | 14.5 | 15.1933 | 14.4333 | 14.68 | 14.68 | +0.013 (+0.09%) | 21,874,363 |
| 7 Dec 2017 | CNY | 14.4667 | 14.9267 | 14.3 | 14.6667 | 14.6667 | +0.513 (+3.63%) | 27,862,773 |
| 6 Dec 2017 | CNY | 12.7467 | 14.1533 | 12.74 | 14.1533 | 14.1533 | +1.287 (+10.00%) | 21,464,254 |
| 5 Dec 2017 | CNY | 13.56 | 13.76 | 12.4667 | 12.8667 | 12.8667 | -0.8 (-5.85%) | 9,289,182 |
| 4 Dec 2017 | CNY | 13.86 | 13.8667 | 13.38 | 13.6667 | 13.6667 | -0.067 (-0.48%) | 7,438,288 |
| 1 Dec 2017 | CNY | 13.2 | 14.0667 | 13.0733 | 13.7333 | 13.7333 | +0.587 (+4.46%) | 12,689,601 |
| 30 Nov 2017 | CNY | 12.7933 | 13.4867 | 12.7733 | 13.1467 | 13.1467 | +0.28 (+2.18%) | 9,149,695 |
| 29 Nov 2017 | CNY | 13.2 | 13.3133 | 12.6667 | 12.8667 | 12.8667 | -0.2 (-1.53%) | 8,197,998 |
| 28 Nov 2017 | CNY | 12.4267 | 13.12 | 12.4267 | 13.0667 | 13.0667 | +0.38 (+3.00%) | 9,329,596 |
| 27 Nov 2017 | CNY | 13.7 | 13.7333 | 12.6867 | 12.6867 | 12.6867 | -1.407 (-9.98%) | 14,309,286 |
| 24 Nov 2017 | CNY | 13.8667 | 14.62 | 13.74 | 14.0933 | 14.0933 | +0.06 (+0.43%) | 13,576,246 |
| 23 Nov 2017 | CNY | 14.2467 | 14.5467 | 13.6667 | 14.0333 | 14.0333 | -0.293 (-2.05%) | 12,460,501 |
| 22 Nov 2017 | CNY | 13.7333 | 14.7733 | 13.6667 | 14.3267 | 14.3267 | +0.553 (+4.02%) | 17,376,756 |
| 21 Nov 2017 | CNY | 14.0667 | 14.1267 | 13.34 | 13.7733 | 13.7733 | -0.36 (-2.55%) | 12,939,568 |
| 20 Nov 2017 | CNY | 13.8667 | 14.1867 | 13.6533 | 14.1333 | 14.1333 | +0.627 (+4.64%) | 12,299,025 |
| 17 Nov 2017 | CNY | 14.5467 | 14.6 | 13.3667 | 13.5067 | 13.5067 | -1.107 (-7.57%) | 14,518,884 |
| 16 Nov 2017 | CNY | 14.6667 | 14.9933 | 14.4 | 14.6133 | 14.6133 | -0.147 (-0.99%) | 10,819,897 |
| 15 Nov 2017 | CNY | 14.94 | 15.1667 | 14.4667 | 14.76 | 14.76 | -0.3 (-1.99%) | 11,446,213 |
| 14 Nov 2017 | CNY | 15.4 | 15.5867 | 14.9333 | 15.06 | 15.06 | -0.6 (-3.83%) | 15,748,089 |
| 13 Nov 2017 | CNY | 15.38 | 15.8667 | 15.2 | 15.66 | 15.66 | +0.24 (+1.56%) | 20,312,833 |
| 10 Nov 2017 | CNY | 15.3133 | 16.2533 | 15.08 | 15.42 | 15.42 | +0.373 (+2.48%) | 29,320,866 |
| 9 Nov 2017 | CNY | 13.66 | 15.0467 | 13.4867 | 15.0467 | 15.0467 | +1.367 (+9.99%) | 18,385,269 |
| 8 Nov 2017 | CNY | 13.9 | 13.96 | 13.6467 | 13.68 | 13.68 | -0.247 (-1.77%) | 8,794,350 |
| 7 Nov 2017 | CNY | 13.7067 | 14.06 | 13.6533 | 13.9267 | 13.9267 | -0.047 (-0.33%) | 13,597,572 |
| 6 Nov 2017 | CNY | 13.3267 | 14.1467 | 13.2067 | 13.9733 | 13.9733 | +0.64 (+4.80%) | 19,787,638 |
| 3 Nov 2017 | CNY | 12.5 | 13.5 | 12.4067 | 13.3333 | 13.3333 | +0.847 (+6.78%) | 11,061,024 |
| 2 Nov 2017 | CNY | 12.6867 | 12.8 | 12.46 | 12.4867 | 12.4867 | -0.273 (-2.14%) | 3,137,715 |
| 1 Nov 2017 | CNY | 12.52 | 13.0867 | 12.4333 | 12.76 | 12.76 | +0.24 (+1.92%) | 5,304,069 |
| 31 Oct 2017 | CNY | 12.32 | 12.5533 | 12.32 | 12.52 | 12.52 | +0.147 (+1.19%) | 1,844,316 |
