| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 14.01 | 14.42 | 14.01 | 14.41 | 14.41 | +0.31 (+2.20%) | 5,787,265 |
| 27 Nov 2017 | CNY | 13.92 | 14.39 | 13.71 | 14.1 | 14.1 | +0.18 (+1.29%) | 5,351,671 |
| 24 Nov 2017 | CNY | 13.65 | 14.14 | 13.5 | 13.92 | 13.92 | -0.03 (-0.22%) | 4,785,075 |
| 23 Nov 2017 | CNY | 13.8 | 14.59 | 13.68 | 13.95 | 13.95 | +0.06 (+0.43%) | 8,201,858 |
| 22 Nov 2017 | CNY | 13.84 | 14.05 | 13.7 | 13.89 | 13.89 | +0.06 (+0.43%) | 2,800,037 |
| 21 Nov 2017 | CNY | 13.94 | 14 | 13.74 | 13.83 | 13.83 | -0.11 (-0.79%) | 2,568,442 |
| 20 Nov 2017 | CNY | 13.91 | 13.97 | 13.8 | 13.94 | 13.94 | +0.17 (+1.23%) | 2,646,665 |
| 17 Nov 2017 | CNY | 14.45 | 14.75 | 13.61 | 13.77 | 13.77 | -0.96 (-6.52%) | 6,107,795 |
| 16 Nov 2017 | CNY | 14.72 | 15.2 | 14 | 14.73 | 14.73 | -0.12 (-0.81%) | 6,409,440 |
| 15 Nov 2017 | CNY | 14.64 | 15.17 | 14.53 | 14.85 | 14.85 | +0.25 (+1.71%) | 4,806,539 |
| 14 Nov 2017 | CNY | 14.51 | 14.62 | 14.4 | 14.6 | 14.6 | +0.12 (+0.83%) | 3,331,047 |
| 13 Nov 2017 | CNY | 15.01 | 15.03 | 14.45 | 14.48 | 14.48 | -0.47 (-3.14%) | 4,237,600 |
| 10 Nov 2017 | CNY | 15.08 | 15.14 | 14.9 | 14.95 | 14.95 | -0.22 (-1.45%) | 2,914,734 |
| 9 Nov 2017 | CNY | 14.97 | 15.19 | 14.78 | 15.17 | 15.17 | +0.2 (+1.34%) | 3,707,086 |
| 8 Nov 2017 | CNY | 14.85 | 15.18 | 14.8 | 14.97 | 14.97 | 0.0 (0.0%) | 4,135,953 |
| 7 Nov 2017 | CNY | 14.74 | 15.11 | 14.52 | 14.97 | 14.97 | +0.23 (+1.56%) | 4,182,328 |
| 6 Nov 2017 | CNY | 14.51 | 14.75 | 14.46 | 14.74 | 14.74 | +0.2 (+1.38%) | 2,218,343 |
| 3 Nov 2017 | CNY | 14.79 | 14.92 | 14.39 | 14.54 | 14.54 | -0.24 (-1.62%) | 2,792,021 |
| 2 Nov 2017 | CNY | 15.01 | 15.14 | 14.7 | 14.78 | 14.78 | -0.32 (-2.12%) | 3,611,620 |
| 1 Nov 2017 | CNY | 15.18 | 15.31 | 15.07 | 15.1 | 15.1 | -0.05 (-0.33%) | 2,413,303 |
| 31 Oct 2017 | CNY | 15.1 | 15.19 | 14.98 | 15.15 | 15.15 | +0.09 (+0.60%) | 2,515,307 |
| 30 Oct 2017 | CNY | 15.79 | 15.95 | 14.98 | 15.06 | 15.06 | -0.78 (-4.92%) | 5,478,663 |
| 27 Oct 2017 | CNY | 16.24 | 16.24 | 15.75 | 15.84 | 15.84 | -0.38 (-2.34%) | 4,625,809 |
| 26 Oct 2017 | CNY | 16.15 | 16.37 | 16.15 | 16.22 | 16.22 | -0.04 (-0.25%) | 3,750,002 |
| 25 Oct 2017 | CNY | 16.14 | 16.48 | 16.14 | 16.26 | 16.26 | +0.17 (+1.06%) | 4,515,302 |
| 24 Oct 2017 | CNY | 16.26 | 16.4 | 15.7 | 16.09 | 16.09 | -0.13 (-0.80%) | 4,682,520 |
| 23 Oct 2017 | CNY | 16.2 | 16.23 | 16.03 | 16.22 | 16.22 | 0.0 (0.0%) | 4,458,994 |
| 20 Oct 2017 | CNY | 15.59 | 16.39 | 15.55 | 16.22 | 16.22 | +0.52 (+3.31%) | 6,200,932 |
| 19 Oct 2017 | CNY | 15.72 | 15.98 | 15.45 | 15.7 | 15.7 | -0.37 (-2.30%) | 5,546,772 |
| 18 Oct 2017 | CNY | 15.59 | 17.09 | 15.59 | 16.07 | 16.07 | +0.49 (+3.15%) | 9,552,959 |
