| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 12.1 | 12.2 | 11.63 | 11.65 | 11.65 | -0.52 (-4.27%) | 1,668,106 |
| 4 Dec 2017 | CNY | 12.37 | 12.43 | 11.88 | 12.17 | 12.17 | -0.29 (-2.33%) | 2,479,606 |
| 1 Dec 2017 | CNY | 12.3 | 12.5 | 12.18 | 12.46 | 12.46 | +0.12 (+0.97%) | 2,259,607 |
| 30 Nov 2017 | CNY | 12.33 | 12.48 | 12.15 | 12.34 | 12.34 | +0.03 (+0.24%) | 2,564,485 |
| 29 Nov 2017 | CNY | 12.22 | 12.43 | 12.09 | 12.31 | 12.31 | +0.21 (+1.74%) | 3,336,685 |
| 28 Nov 2017 | CNY | 11.75 | 12.18 | 11.72 | 12.1 | 12.1 | +0.3 (+2.54%) | 2,161,700 |
| 27 Nov 2017 | CNY | 12.15 | 12.3 | 11.78 | 11.8 | 11.8 | -0.35 (-2.88%) | 2,427,600 |
| 24 Nov 2017 | CNY | 11.6 | 12.5 | 11.33 | 12.15 | 12.15 | +0.61 (+5.29%) | 5,441,042 |
| 23 Nov 2017 | CNY | 12.4 | 12.4 | 11.54 | 11.54 | 11.54 | -0.78 (-6.33%) | 3,543,163 |
| 22 Nov 2017 | CNY | 12.68 | 12.68 | 12.27 | 12.32 | 12.32 | -0.24 (-1.91%) | 2,233,710 |
| 21 Nov 2017 | CNY | 12.19 | 12.7 | 12.03 | 12.56 | 12.56 | +0.21 (+1.70%) | 7,070,584 |
| 20 Nov 2017 | CNY | 12.18 | 12.58 | 12.04 | 12.35 | 12.35 | -0.77 (-5.87%) | 8,016,082 |
| 17 Nov 2017 | CNY | 14.36 | 14.6 | 13.12 | 13.12 | 13.12 | -1.38 (-9.52%) | 4,166,703 |
| 16 Nov 2017 | CNY | 14.57 | 14.82 | 14.25 | 14.5 | 14.5 | -0.05 (-0.34%) | 5,301,811 |
| 15 Nov 2017 | CNY | 14.52 | 14.62 | 14.25 | 14.55 | 14.55 | -0.05 (-0.34%) | 2,549,837 |
| 14 Nov 2017 | CNY | 14.6 | 14.68 | 14.2 | 14.6 | 14.6 | -0.02 (-0.14%) | 3,510,609 |
| 13 Nov 2017 | CNY | 14.18 | 14.65 | 14.1 | 14.62 | 14.62 | +0.44 (+3.10%) | 5,823,282 |
| 10 Nov 2017 | CNY | 14.19 | 14.32 | 13.8 | 14.18 | 14.18 | +0.05 (+0.35%) | 3,741,144 |
| 9 Nov 2017 | CNY | 14.36 | 14.39 | 14.13 | 14.13 | 14.13 | -0.32 (-2.21%) | 4,194,610 |
| 8 Nov 2017 | CNY | 14.29 | 14.66 | 14.16 | 14.45 | 14.45 | +0.09 (+0.63%) | 4,308,450 |
| 7 Nov 2017 | CNY | 14.49 | 14.69 | 14.18 | 14.36 | 14.36 | -0.14 (-0.97%) | 2,265,000 |
| 6 Nov 2017 | CNY | 14.12 | 14.65 | 14.07 | 14.5 | 14.5 | +0.17 (+1.19%) | 2,571,141 |
| 3 Nov 2017 | CNY | 14.1 | 14.37 | 14.1 | 14.33 | 14.33 | +0.13 (+0.92%) | 2,094,341 |
| 2 Nov 2017 | CNY | 13.99 | 14.34 | 13.97 | 14.2 | 14.2 | +0.22 (+1.57%) | 4,020,974 |
| 1 Nov 2017 | CNY | 14.19 | 14.24 | 13.9 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,912,300 |
| 31 Oct 2017 | CNY | 13.95 | 14.2 | 13.92 | 14.1 | 14.1 | 0.0 (0.0%) | 1,980,672 |
| 30 Oct 2017 | CNY | 14.83 | 14.83 | 13.86 | 14.1 | 14.1 | -0.72 (-4.86%) | 4,422,521 |
| 27 Oct 2017 | CNY | 15.2 | 15.3 | 14.8 | 14.82 | 14.82 | -0.35 (-2.31%) | 3,242,229 |
| 26 Oct 2017 | CNY | 14.72 | 15.65 | 14.5 | 15.17 | 15.17 | +0.45 (+3.06%) | 5,267,074 |
| 25 Oct 2017 | CNY | 14.5 | 14.74 | 14.5 | 14.72 | 14.72 | +0.15 (+1.03%) | 1,988,601 |
