| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 14.17 | 15.4 | 14.16 | 15.4 | 15.4 | +1.4 (+10%) | 28,666,774 |
| 27 Nov 2017 | CNY | 15.03 | 15.24 | 13.9 | 14 | 14 | -1.39 (-9.03%) | 25,113,191 |
| 24 Nov 2017 | CNY | 15.78 | 16.4 | 15.06 | 15.39 | 15.39 | -0.17 (-1.09%) | 25,543,509 |
| 23 Nov 2017 | CNY | 15.89 | 16.56 | 15.42 | 15.56 | 15.56 | -0.58 (-3.59%) | 27,955,455 |
| 22 Nov 2017 | CNY | 16.5 | 17.08 | 16.07 | 16.14 | 16.14 | -0.51 (-3.06%) | 46,547,219 |
| 21 Nov 2017 | CNY | 14.87 | 16.65 | 14.5 | 16.65 | 16.65 | +1.51 (+9.97%) | 47,306,967 |
| 20 Nov 2017 | CNY | 14.77 | 15.35 | 14.7 | 15.14 | 15.14 | -0.17 (-1.11%) | 30,293,151 |
| 17 Nov 2017 | CNY | 14.65 | 15.78 | 14.28 | 15.31 | 15.31 | +0.4 (+2.68%) | 45,203,424 |
| 16 Nov 2017 | CNY | 15.78 | 15.96 | 14.78 | 14.91 | 14.91 | +0.18 (+1.22%) | 51,534,023 |
| 15 Nov 2017 | CNY | 13.39 | 14.73 | 13.39 | 14.73 | 14.73 | +1.34 (+10.01%) | 45,156,373 |
| 14 Nov 2017 | CNY | 12.26 | 13.39 | 12.2 | 13.39 | 13.39 | +1.22 (+10.02%) | 14,282,052 |
| 13 Nov 2017 | CNY | 12.39 | 12.51 | 12.1 | 12.17 | 12.17 | -0.23 (-1.85%) | 10,277,551 |
| 10 Nov 2017 | CNY | 12.41 | 12.56 | 12.33 | 12.4 | 12.4 | +0.01 (+0.08%) | 9,604,450 |
| 9 Nov 2017 | CNY | 12.39 | 12.53 | 12.22 | 12.39 | 12.39 | +0.03 (+0.24%) | 8,472,360 |
| 8 Nov 2017 | CNY | 12.36 | 12.67 | 12.32 | 12.36 | 12.36 | +0.03 (+0.24%) | 11,103,228 |
| 7 Nov 2017 | CNY | 12.4 | 12.42 | 12.14 | 12.33 | 12.33 | +0.04 (+0.33%) | 10,452,082 |
| 6 Nov 2017 | CNY | 12.35 | 12.57 | 11.93 | 12.29 | 12.29 | -0.05 (-0.41%) | 13,683,779 |
| 3 Nov 2017 | CNY | 12.6 | 12.84 | 12.13 | 12.34 | 12.34 | -0.33 (-2.60%) | 13,480,373 |
| 2 Nov 2017 | CNY | 14.12 | 14.14 | 12.66 | 12.67 | 12.67 | -1.4 (-9.95%) | 20,541,240 |
| 1 Nov 2017 | CNY | 14.04 | 14.37 | 14.03 | 14.07 | 14.07 | -0.11 (-0.78%) | 5,545,805 |
| 31 Oct 2017 | CNY | 13.75 | 14.38 | 13.75 | 14.18 | 14.18 | -0.04 (-0.28%) | 5,580,277 |
| 30 Oct 2017 | CNY | 15.25 | 15.28 | 14.08 | 14.22 | 14.22 | -0.91 (-6.01%) | 9,207,684 |
| 27 Oct 2017 | CNY | 15.49 | 15.49 | 15.01 | 15.13 | 15.13 | -0.38 (-2.45%) | 6,656,558 |
| 26 Oct 2017 | CNY | 15.4 | 15.72 | 15.36 | 15.51 | 15.51 | +0.16 (+1.04%) | 7,270,366 |
| 25 Oct 2017 | CNY | 15.14 | 15.44 | 15.04 | 15.35 | 15.35 | +0.26 (+1.72%) | 7,616,313 |
| 24 Oct 2017 | CNY | 15.32 | 15.32 | 14.92 | 15.09 | 15.09 | -0.19 (-1.24%) | 5,130,574 |
| 23 Oct 2017 | CNY | 15.22 | 15.39 | 15.06 | 15.28 | 15.28 | +0.09 (+0.59%) | 5,578,422 |
| 20 Oct 2017 | CNY | 15.03 | 15.35 | 15.03 | 15.19 | 15.19 | -0.01 (-0.07%) | 6,333,492 |
| 19 Oct 2017 | CNY | 16.05 | 16.05 | 14.81 | 15.2 | 15.2 | -0.86 (-5.35%) | 13,623,389 |
| 18 Oct 2017 | CNY | 16.7 | 16.95 | 16 | 16.06 | 16.06 | -0.67 (-4.00%) | 8,149,957 |
