| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 13.12 | 13.19 | 12.97 | 13.05 | 13.05 | 0.0 (0.0%) | 1,559,400 |
| 7 Dec 2017 | CNY | 12.7 | 13.2 | 12.66 | 13.05 | 13.05 | +0.35 (+2.76%) | 4,306,376 |
| 6 Dec 2017 | CNY | 12.51 | 12.7 | 12.38 | 12.7 | 12.7 | +0.19 (+1.52%) | 951,200 |
| 5 Dec 2017 | CNY | 12.73 | 12.8 | 12.35 | 12.51 | 12.51 | -0.22 (-1.73%) | 1,258,930 |
| 4 Dec 2017 | CNY | 12.6 | 13.1 | 12.53 | 12.73 | 12.73 | +0.02 (+0.16%) | 2,971,220 |
| 1 Dec 2017 | CNY | 12.42 | 12.73 | 12.22 | 12.71 | 12.71 | +0.34 (+2.75%) | 2,880,500 |
| 30 Nov 2017 | CNY | 12.54 | 12.54 | 12.3 | 12.37 | 12.37 | -0.13 (-1.04%) | 1,632,830 |
| 29 Nov 2017 | CNY | 12.49 | 12.57 | 12.35 | 12.5 | 12.5 | +0.01 (+0.08%) | 2,384,200 |
| 28 Nov 2017 | CNY | 12.33 | 12.53 | 12.31 | 12.49 | 12.49 | +0.08 (+0.64%) | 1,230,900 |
| 27 Nov 2017 | CNY | 12.61 | 12.76 | 12.31 | 12.41 | 12.41 | -0.19 (-1.51%) | 1,409,793 |
| 24 Nov 2017 | CNY | 13.05 | 13.05 | 12.51 | 12.6 | 12.6 | -0.43 (-3.30%) | 2,936,486 |
| 23 Nov 2017 | CNY | 13.2 | 13.23 | 13 | 13.03 | 13.03 | -0.19 (-1.44%) | 1,519,774 |
| 22 Nov 2017 | CNY | 13.56 | 13.56 | 13.11 | 13.22 | 13.22 | -0.33 (-2.44%) | 2,185,014 |
| 21 Nov 2017 | CNY | 13.67 | 13.8 | 13.26 | 13.55 | 13.55 | -0.17 (-1.24%) | 2,361,167 |
| 20 Nov 2017 | CNY | 13.07 | 13.98 | 13.06 | 13.72 | 13.72 | +0.22 (+1.63%) | 2,796,732 |
| 17 Nov 2017 | CNY | 13.68 | 13.99 | 13.32 | 13.5 | 13.5 | -0.18 (-1.32%) | 3,942,201 |
| 16 Nov 2017 | CNY | 13.58 | 14.15 | 13.57 | 13.68 | 13.68 | +0.09 (+0.66%) | 5,105,304 |
| 15 Nov 2017 | CNY | 13.19 | 13.66 | 13.19 | 13.59 | 13.59 | +0.41 (+3.11%) | 3,620,104 |
| 14 Nov 2017 | CNY | 13.65 | 13.65 | 13.14 | 13.18 | 13.18 | -0.49 (-3.58%) | 3,214,034 |
| 13 Nov 2017 | CNY | 13.76 | 13.76 | 13.51 | 13.67 | 13.67 | -0.07 (-0.51%) | 3,021,800 |
| 10 Nov 2017 | CNY | 13.51 | 13.78 | 13.44 | 13.74 | 13.74 | +0.11 (+0.81%) | 2,552,100 |
| 9 Nov 2017 | CNY | 13.68 | 13.75 | 13.53 | 13.63 | 13.63 | -0.05 (-0.37%) | 1,659,032 |
| 8 Nov 2017 | CNY | 13.78 | 13.83 | 13.59 | 13.68 | 13.68 | -0.14 (-1.01%) | 2,196,682 |
| 7 Nov 2017 | CNY | 13.82 | 13.87 | 13.54 | 13.82 | 13.82 | 0.0 (0.0%) | 2,597,204 |
| 6 Nov 2017 | CNY | 13.8 | 13.96 | 13.61 | 13.82 | 13.82 | -0.05 (-0.36%) | 1,995,267 |
| 3 Nov 2017 | CNY | 14.2 | 14.2 | 13.78 | 13.87 | 13.87 | -0.32 (-2.26%) | 2,977,354 |
| 2 Nov 2017 | CNY | 14.11 | 14.48 | 14.1 | 14.19 | 14.19 | +0.02 (+0.14%) | 4,482,395 |
| 1 Nov 2017 | CNY | 13.56 | 14.58 | 13.56 | 14.17 | 14.17 | +0.54 (+3.96%) | 4,824,000 |
| 31 Oct 2017 | CNY | 13.6 | 13.81 | 13.48 | 13.63 | 13.63 | -0.16 (-1.16%) | 2,035,182 |
| 30 Oct 2017 | CNY | 13.76 | 13.88 | 13.17 | 13.79 | 13.79 | +0.01 (+0.07%) | 3,140,673 |
