| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 13.44 | 13.83 | 13.44 | 13.72 | 13.72 | +0.28 (+2.08%) | 1,274,034 |
| 8 Dec 2017 | CNY | 13.3 | 13.49 | 13.3 | 13.44 | 13.44 | +0.08 (+0.60%) | 823,552 |
| 7 Dec 2017 | CNY | 13.5 | 13.5 | 13.24 | 13.36 | 13.36 | 0.0 (0.0%) | 778,941 |
| 6 Dec 2017 | CNY | 13.12 | 13.39 | 13.08 | 13.36 | 13.36 | +0.25 (+1.91%) | 990,683 |
| 5 Dec 2017 | CNY | 13.62 | 13.8 | 13 | 13.11 | 13.11 | -0.63 (-4.59%) | 1,564,184 |
| 4 Dec 2017 | CNY | 13.9 | 14.03 | 13.68 | 13.74 | 13.74 | -0.33 (-2.35%) | 1,373,326 |
| 1 Dec 2017 | CNY | 13.76 | 14.49 | 13.65 | 14.07 | 14.07 | +0.37 (+2.70%) | 2,692,374 |
| 30 Nov 2017 | CNY | 13.71 | 13.81 | 13.59 | 13.7 | 13.7 | -0.15 (-1.08%) | 988,056 |
| 29 Nov 2017 | CNY | 13.59 | 13.92 | 13.45 | 13.85 | 13.85 | +0.2 (+1.47%) | 1,162,590 |
| 28 Nov 2017 | CNY | 13.37 | 13.67 | 13.37 | 13.65 | 13.65 | +0.27 (+2.02%) | 960,525 |
| 27 Nov 2017 | CNY | 13.32 | 13.6 | 13.32 | 13.38 | 13.38 | 0.0 (0.0%) | 907,500 |
| 24 Nov 2017 | CNY | 13.38 | 13.53 | 13.28 | 13.38 | 13.38 | +0.03 (+0.22%) | 892,026 |
| 23 Nov 2017 | CNY | 13.55 | 13.63 | 13.35 | 13.35 | 13.35 | -0.3 (-2.20%) | 1,509,832 |
| 22 Nov 2017 | CNY | 13.57 | 13.81 | 13.56 | 13.65 | 13.65 | +0.02 (+0.15%) | 1,309,000 |
| 21 Nov 2017 | CNY | 13.74 | 13.75 | 13.56 | 13.63 | 13.63 | -0.1 (-0.73%) | 1,355,900 |
| 20 Nov 2017 | CNY | 13.49 | 13.75 | 13.49 | 13.73 | 13.73 | +0.1 (+0.73%) | 1,450,801 |
| 17 Nov 2017 | CNY | 14.61 | 14.75 | 13.5 | 13.63 | 13.63 | -0.95 (-6.52%) | 3,678,379 |
| 16 Nov 2017 | CNY | 14.56 | 14.7 | 14.49 | 14.58 | 14.58 | 0.0 (0.0%) | 1,434,500 |
| 15 Nov 2017 | CNY | 14.77 | 14.88 | 14.49 | 14.58 | 14.58 | -0.12 (-0.82%) | 1,676,562 |
| 14 Nov 2017 | CNY | 14.82 | 15.09 | 14.62 | 14.7 | 14.7 | -0.14 (-0.94%) | 1,655,162 |
| 13 Nov 2017 | CNY | 15.11 | 15.11 | 14.69 | 14.84 | 14.84 | -0.17 (-1.13%) | 2,400,180 |
| 10 Nov 2017 | CNY | 15.1 | 15.29 | 15 | 15.01 | 15.01 | -0.1 (-0.66%) | 1,592,300 |
| 9 Nov 2017 | CNY | 15.08 | 15.11 | 14.95 | 15.11 | 15.11 | +0.11 (+0.73%) | 1,305,256 |
| 8 Nov 2017 | CNY | 15.05 | 15.19 | 14.95 | 15 | 15 | -0.16 (-1.06%) | 2,185,069 |
| 7 Nov 2017 | CNY | 14.77 | 15.32 | 14.68 | 15.16 | 15.16 | +0.36 (+2.43%) | 2,973,975 |
| 6 Nov 2017 | CNY | 14.58 | 14.82 | 14.45 | 14.8 | 14.8 | +0.23 (+1.58%) | 1,889,630 |
| 3 Nov 2017 | CNY | 14.91 | 15.1 | 14.5 | 14.57 | 14.57 | -0.39 (-2.61%) | 2,405,030 |
| 2 Nov 2017 | CNY | 14.99 | 15.31 | 14.9 | 14.96 | 14.96 | -0.15 (-0.99%) | 2,364,677 |
| 1 Nov 2017 | CNY | 15.22 | 15.34 | 15.03 | 15.11 | 15.11 | -0.1 (-0.66%) | 1,989,769 |
| 31 Oct 2017 | CNY | 15.19 | 15.24 | 14.92 | 15.21 | 15.21 | +0.13 (+0.86%) | 2,201,949 |
