| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 15.43 | 15.98 | 15.42 | 15.72 | 15.72 | +0.58 (+3.83%) | 11,356,120 |
| 8 Dec 2017 | CNY | 15.25 | 15.44 | 15 | 15.14 | 15.14 | -0.17 (-1.11%) | 5,197,472 |
| 7 Dec 2017 | CNY | 15.18 | 15.65 | 15.03 | 15.31 | 15.31 | +0.16 (+1.06%) | 6,854,199 |
| 6 Dec 2017 | CNY | 14.66 | 15.23 | 14.66 | 15.15 | 15.15 | +0.59 (+4.05%) | 6,271,944 |
| 5 Dec 2017 | CNY | 14.9 | 15.19 | 14.49 | 14.56 | 14.56 | -0.34 (-2.28%) | 5,480,218 |
| 4 Dec 2017 | CNY | 14.73 | 15.47 | 14.62 | 14.9 | 14.9 | +0.07 (+0.47%) | 9,827,813 |
| 1 Dec 2017 | CNY | 14.02 | 15.34 | 13.93 | 14.83 | 14.83 | +0.73 (+5.18%) | 14,131,923 |
| 30 Nov 2017 | CNY | 14.02 | 14.15 | 13.89 | 14.1 | 14.1 | 0.0 (0.0%) | 5,747,781 |
| 29 Nov 2017 | CNY | 14.31 | 14.38 | 14 | 14.1 | 14.1 | -0.24 (-1.67%) | 3,842,000 |
| 28 Nov 2017 | CNY | 14.14 | 14.36 | 14.02 | 14.34 | 14.34 | +0.19 (+1.34%) | 4,820,882 |
| 27 Nov 2017 | CNY | 14 | 14.41 | 13.85 | 14.15 | 14.15 | +0.14 (+1.00%) | 4,957,971 |
| 24 Nov 2017 | CNY | 14.07 | 14.2 | 13.9 | 14.01 | 14.01 | -0.17 (-1.20%) | 3,669,621 |
| 23 Nov 2017 | CNY | 14.31 | 14.31 | 13.99 | 14.18 | 14.18 | -0.18 (-1.25%) | 5,594,000 |
| 22 Nov 2017 | CNY | 14.63 | 14.68 | 14.18 | 14.36 | 14.36 | -0.31 (-2.11%) | 6,720,187 |
| 21 Nov 2017 | CNY | 14.97 | 15.04 | 14.51 | 14.67 | 14.67 | -0.32 (-2.13%) | 7,524,015 |
| 20 Nov 2017 | CNY | 14.66 | 15.25 | 14.61 | 14.99 | 14.99 | -0.11 (-0.73%) | 7,809,601 |
| 17 Nov 2017 | CNY | 14.86 | 15.19 | 14.72 | 15.1 | 15.1 | +0.18 (+1.21%) | 8,167,293 |
| 16 Nov 2017 | CNY | 14.77 | 15.15 | 14.77 | 14.92 | 14.92 | +0.11 (+0.74%) | 4,545,193 |
| 15 Nov 2017 | CNY | 14.96 | 15.25 | 14.8 | 14.81 | 14.81 | -0.24 (-1.59%) | 4,793,606 |
| 14 Nov 2017 | CNY | 15.22 | 15.53 | 14.89 | 15.05 | 15.05 | -0.2 (-1.31%) | 7,357,566 |
| 13 Nov 2017 | CNY | 15.15 | 15.47 | 15.07 | 15.25 | 15.25 | +0.01 (+0.07%) | 6,573,276 |
| 10 Nov 2017 | CNY | 15.28 | 15.5 | 15.19 | 15.24 | 15.24 | -0.16 (-1.04%) | 6,183,668 |
| 9 Nov 2017 | CNY | 15.3 | 15.48 | 15.2 | 15.4 | 15.4 | +0.11 (+0.72%) | 5,016,003 |
| 8 Nov 2017 | CNY | 14.92 | 15.52 | 14.81 | 15.29 | 15.29 | +0.34 (+2.27%) | 12,600,154 |
| 7 Nov 2017 | CNY | 14.8 | 15.02 | 14.6 | 14.95 | 14.95 | +0.2 (+1.36%) | 11,225,346 |
| 6 Nov 2017 | CNY | 14.86 | 14.91 | 14.55 | 14.75 | 14.75 | -0.1 (-0.67%) | 7,156,895 |
| 3 Nov 2017 | CNY | 15.33 | 15.41 | 14.8 | 14.85 | 14.85 | -0.47 (-3.07%) | 7,678,848 |
| 2 Nov 2017 | CNY | 15.61 | 15.65 | 15.24 | 15.32 | 15.32 | -0.35 (-2.23%) | 7,705,776 |
| 1 Nov 2017 | CNY | 15.97 | 16.04 | 15.47 | 15.67 | 15.67 | -0.31 (-1.94%) | 9,665,578 |
| 31 Oct 2017 | CNY | 15.99 | 16.1 | 15.9 | 15.98 | 15.98 | -0.07 (-0.44%) | 4,848,163 |
