| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 13.89 | 14.15 | 13.35 | 13.36 | 13.36 | -0.53 (-3.82%) | 2,066,222 |
| 4 Dec 2017 | CNY | 13.65 | 13.98 | 13.65 | 13.89 | 13.89 | +0.17 (+1.24%) | 1,251,722 |
| 1 Dec 2017 | CNY | 13.64 | 13.86 | 13.33 | 13.72 | 13.72 | +0.2 (+1.48%) | 3,036,584 |
| 30 Nov 2017 | CNY | 13.59 | 13.72 | 13.39 | 13.52 | 13.52 | -0.01 (-0.07%) | 1,553,497 |
| 29 Nov 2017 | CNY | 13.8 | 13.82 | 13.4 | 13.53 | 13.53 | -0.27 (-1.96%) | 1,689,373 |
| 28 Nov 2017 | CNY | 13.78 | 13.99 | 13.68 | 13.8 | 13.8 | -0.06 (-0.43%) | 1,698,200 |
| 27 Nov 2017 | CNY | 14.2 | 14.29 | 13.8 | 13.86 | 13.86 | -0.42 (-2.94%) | 1,756,900 |
| 24 Nov 2017 | CNY | 14.02 | 14.45 | 13.88 | 14.28 | 14.28 | +0.17 (+1.20%) | 4,503,100 |
| 23 Nov 2017 | CNY | 14.55 | 14.78 | 13.86 | 14.11 | 14.11 | -0.49 (-3.36%) | 4,502,074 |
| 22 Nov 2017 | CNY | 14.79 | 14.96 | 14.36 | 14.6 | 14.6 | -0.21 (-1.42%) | 6,747,963 |
| 21 Nov 2017 | CNY | 14.02 | 14.82 | 13.9 | 14.81 | 14.81 | +0.79 (+5.63%) | 5,407,693 |
| 20 Nov 2017 | CNY | 13.84 | 14.04 | 13.84 | 14.02 | 14.02 | +0.08 (+0.57%) | 2,133,895 |
| 17 Nov 2017 | CNY | 14.45 | 14.59 | 13.86 | 13.94 | 13.94 | -0.56 (-3.86%) | 5,953,750 |
| 16 Nov 2017 | CNY | 14.08 | 14.7 | 13.95 | 14.5 | 14.5 | +0.42 (+2.98%) | 6,345,717 |
| 15 Nov 2017 | CNY | 13.71 | 14.18 | 13.42 | 14.08 | 14.08 | +0.44 (+3.23%) | 6,190,868 |
| 14 Nov 2017 | CNY | 13.51 | 13.85 | 13.36 | 13.64 | 13.64 | +0.14 (+1.04%) | 6,636,497 |
| 13 Nov 2017 | CNY | 13.9 | 13.9 | 13.5 | 13.5 | 13.5 | -0.36 (-2.60%) | 3,502,919 |
| 10 Nov 2017 | CNY | 13.6 | 13.95 | 13.31 | 13.86 | 13.86 | +0.21 (+1.54%) | 3,685,994 |
| 9 Nov 2017 | CNY | 13.77 | 13.8 | 13.63 | 13.65 | 13.65 | -0.15 (-1.09%) | 1,450,600 |
| 8 Nov 2017 | CNY | 13.83 | 13.91 | 13.7 | 13.8 | 13.8 | +0.01 (+0.07%) | 2,236,134 |
| 7 Nov 2017 | CNY | 13.84 | 13.93 | 13.72 | 13.79 | 13.79 | -0.05 (-0.36%) | 2,221,600 |
| 6 Nov 2017 | CNY | 13.51 | 13.93 | 13.42 | 13.84 | 13.84 | +0.34 (+2.52%) | 2,466,529 |
| 3 Nov 2017 | CNY | 13.44 | 13.5 | 13.2 | 13.5 | 13.5 | +0.04 (+0.30%) | 2,558,556 |
| 2 Nov 2017 | CNY | 13.9 | 13.9 | 13 | 13.46 | 13.46 | -0.43 (-3.10%) | 3,190,026 |
| 1 Nov 2017 | CNY | 13.98 | 13.98 | 13.73 | 13.89 | 13.89 | -0.02 (-0.14%) | 1,710,512 |
| 31 Oct 2017 | CNY | 13.59 | 13.91 | 13.12 | 13.91 | 13.91 | +0.32 (+2.35%) | 2,835,616 |
| 30 Oct 2017 | CNY | 13.75 | 13.75 | 13 | 13.59 | 13.59 | -0.16 (-1.16%) | 2,152,665 |
| 27 Oct 2017 | CNY | 13.67 | 13.84 | 13.33 | 13.75 | 13.75 | -0.01 (-0.07%) | 4,062,014 |
| 26 Oct 2017 | CNY | 14.04 | 14.08 | 13.74 | 13.76 | 13.76 | -0.38 (-2.69%) | 3,092,790 |
| 25 Oct 2017 | CNY | 14 | 14.22 | 13.91 | 14.14 | 14.14 | +0.13 (+0.93%) | 5,544,455 |
