| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 14.37 | 14.65 | 14.22 | 14.65 | 14.65 | +1.33 (+9.98%) | 12,515,111 |
| 8 Dec 2017 | CNY | 13.09 | 13.53 | 13.04 | 13.32 | 13.32 | +0.26 (+1.99%) | 1,855,400 |
| 7 Dec 2017 | CNY | 12.93 | 13.2 | 12.91 | 13.06 | 13.06 | +0.03 (+0.23%) | 1,483,800 |
| 6 Dec 2017 | CNY | 13.25 | 13.25 | 12.76 | 13.03 | 13.03 | +0.19 (+1.48%) | 1,689,102 |
| 5 Dec 2017 | CNY | 13.66 | 13.86 | 12.7 | 12.84 | 12.84 | -0.86 (-6.28%) | 2,622,351 |
| 4 Dec 2017 | CNY | 14 | 14.05 | 13.65 | 13.7 | 13.7 | -0.35 (-2.49%) | 2,362,926 |
| 1 Dec 2017 | CNY | 13.77 | 14.16 | 13.77 | 14.05 | 14.05 | +0.21 (+1.52%) | 2,111,716 |
| 30 Nov 2017 | CNY | 13.75 | 13.94 | 13.75 | 13.84 | 13.84 | -0.04 (-0.29%) | 1,510,945 |
| 29 Nov 2017 | CNY | 13.82 | 13.93 | 13.78 | 13.88 | 13.88 | -0.02 (-0.14%) | 2,211,140 |
| 28 Nov 2017 | CNY | 13.59 | 13.95 | 13.58 | 13.9 | 13.9 | +0.27 (+1.98%) | 2,437,238 |
| 27 Nov 2017 | CNY | 13.68 | 13.85 | 13.58 | 13.63 | 13.63 | -0.05 (-0.37%) | 1,639,383 |
| 24 Nov 2017 | CNY | 13.53 | 13.92 | 13.45 | 13.68 | 13.68 | +0.13 (+0.96%) | 2,242,922 |
| 23 Nov 2017 | CNY | 13.55 | 13.83 | 13.4 | 13.55 | 13.55 | -0.11 (-0.81%) | 2,633,476 |
| 22 Nov 2017 | CNY | 13.63 | 13.86 | 13.45 | 13.66 | 13.66 | +0.03 (+0.22%) | 2,527,300 |
| 21 Nov 2017 | CNY | 13.96 | 13.96 | 13.6 | 13.63 | 13.63 | -0.22 (-1.59%) | 2,812,293 |
| 20 Nov 2017 | CNY | 13.77 | 13.93 | 13.73 | 13.85 | 13.85 | +0.13 (+0.95%) | 2,585,645 |
| 17 Nov 2017 | CNY | 14.58 | 14.78 | 13.7 | 13.72 | 13.72 | -0.96 (-6.54%) | 4,878,120 |
| 16 Nov 2017 | CNY | 14.59 | 14.93 | 14.47 | 14.68 | 14.68 | +0.14 (+0.96%) | 2,941,100 |
| 15 Nov 2017 | CNY | 14.73 | 14.92 | 14.51 | 14.54 | 14.54 | -0.26 (-1.76%) | 2,882,915 |
| 14 Nov 2017 | CNY | 15.36 | 15.4 | 14.6 | 14.8 | 14.8 | -0.55 (-3.58%) | 5,018,124 |
| 13 Nov 2017 | CNY | 15.35 | 15.45 | 15.12 | 15.35 | 15.35 | +0.07 (+0.46%) | 4,343,320 |
| 10 Nov 2017 | CNY | 15.15 | 15.38 | 15.01 | 15.28 | 15.28 | +0.04 (+0.26%) | 4,951,617 |
| 9 Nov 2017 | CNY | 15.3 | 15.49 | 15.15 | 15.24 | 15.24 | -0.27 (-1.74%) | 5,492,692 |
| 8 Nov 2017 | CNY | 14.41 | 15.98 | 14.11 | 15.51 | 15.51 | +0.67 (+4.51%) | 10,071,723 |
| 31 Oct 2017 | CNY | 14.3 | 15.26 | 14.21 | 14.84 | 14.84 | +0.56 (+3.92%) | 4,575,213 |
| 30 Oct 2017 | CNY | 14.82 | 14.82 | 14.01 | 14.28 | 14.28 | -0.56 (-3.77%) | 6,472,971 |
| 27 Oct 2017 | CNY | 15.16 | 15.35 | 14.83 | 14.84 | 14.84 | -0.4 (-2.62%) | 5,319,970 |
| 26 Oct 2017 | CNY | 15.18 | 15.57 | 15.12 | 15.24 | 15.24 | -0.09 (-0.59%) | 6,138,500 |
| 25 Oct 2017 | CNY | 14.64 | 15.35 | 14.52 | 15.33 | 15.33 | +0.73 (+5%) | 10,510,146 |
| 24 Oct 2017 | CNY | 14.83 | 14.83 | 14.36 | 14.6 | 14.6 | -0.3 (-2.01%) | 4,979,171 |
