| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 15.48 | 16.25 | 15.48 | 15.9 | 15.9 | +0.45 (+2.91%) | 3,635,375 |
| 7 Dec 2017 | CNY | 15.4 | 15.78 | 15.32 | 15.45 | 15.45 | +0.05 (+0.32%) | 2,292,355 |
| 6 Dec 2017 | CNY | 15.34 | 15.48 | 14.92 | 15.4 | 15.4 | +0.01 (+0.06%) | 2,591,150 |
| 5 Dec 2017 | CNY | 15.74 | 15.88 | 15.09 | 15.39 | 15.39 | -0.51 (-3.21%) | 5,486,859 |
| 4 Dec 2017 | CNY | 16.1 | 16.29 | 15.78 | 15.9 | 15.9 | -0.28 (-1.73%) | 2,632,325 |
| 1 Dec 2017 | CNY | 15.9 | 16.3 | 15.81 | 16.18 | 16.18 | +0.23 (+1.44%) | 3,345,549 |
| 30 Nov 2017 | CNY | 16.2 | 16.2 | 15.78 | 15.95 | 15.95 | -0.24 (-1.48%) | 3,554,203 |
| 29 Nov 2017 | CNY | 16 | 16.27 | 15.58 | 16.19 | 16.19 | +0.2 (+1.25%) | 3,566,020 |
| 28 Nov 2017 | CNY | 15.77 | 16.06 | 15.77 | 15.99 | 15.99 | +0.22 (+1.40%) | 3,082,127 |
| 27 Nov 2017 | CNY | 15.95 | 16.28 | 15.56 | 15.77 | 15.77 | -0.29 (-1.81%) | 3,873,769 |
| 24 Nov 2017 | CNY | 15.7 | 16.25 | 15.68 | 16.06 | 16.06 | +0.14 (+0.88%) | 4,052,904 |
| 23 Nov 2017 | CNY | 17.42 | 17.42 | 15.76 | 15.92 | 15.92 | -1.38 (-7.98%) | 8,184,155 |
| 22 Nov 2017 | CNY | 17.05 | 17.85 | 17 | 17.3 | 17.3 | +0.35 (+2.06%) | 7,149,624 |
| 21 Nov 2017 | CNY | 17.06 | 17.23 | 16.73 | 16.95 | 16.95 | -0.24 (-1.40%) | 6,177,317 |
| 20 Nov 2017 | CNY | 16.92 | 17.2 | 16.75 | 17.19 | 17.19 | +0.48 (+2.87%) | 5,606,803 |
| 17 Nov 2017 | CNY | 17.63 | 17.64 | 16.68 | 16.71 | 16.71 | -1 (-5.65%) | 7,338,905 |
| 16 Nov 2017 | CNY | 17.5 | 17.75 | 17.15 | 17.71 | 17.71 | +0.41 (+2.37%) | 4,349,526 |
| 15 Nov 2017 | CNY | 18 | 18.17 | 17.27 | 17.3 | 17.3 | -0.83 (-4.58%) | 8,412,197 |
| 14 Nov 2017 | CNY | 17.86 | 18.22 | 17.67 | 18.13 | 18.13 | +0.09 (+0.50%) | 6,033,892 |
| 13 Nov 2017 | CNY | 17.55 | 18.25 | 17.48 | 18.04 | 18.04 | +0.38 (+2.15%) | 7,966,406 |
| 10 Nov 2017 | CNY | 17.1 | 17.69 | 17.05 | 17.66 | 17.66 | +0.31 (+1.79%) | 8,933,393 |
| 9 Nov 2017 | CNY | 17.33 | 17.5 | 17 | 17.35 | 17.35 | +0.13 (+0.75%) | 6,321,495 |
| 8 Nov 2017 | CNY | 17.34 | 17.46 | 17.08 | 17.22 | 17.22 | -0.2 (-1.15%) | 9,912,448 |
| 7 Nov 2017 | CNY | 16.08 | 17.51 | 15.98 | 17.42 | 17.42 | +1.47 (+9.22%) | 15,912,567 |
| 6 Nov 2017 | CNY | 16.25 | 16.25 | 15.36 | 15.95 | 15.95 | -0.36 (-2.21%) | 10,527,641 |
| 3 Nov 2017 | CNY | 16.84 | 16.93 | 16.05 | 16.31 | 16.31 | -0.52 (-3.09%) | 7,155,160 |
| 2 Nov 2017 | CNY | 16.61 | 17.2 | 16.4 | 16.83 | 16.83 | +0.05 (+0.30%) | 9,194,571 |
| 1 Nov 2017 | CNY | 16.5 | 16.95 | 16.26 | 16.78 | 16.78 | +0.13 (+0.78%) | 9,223,960 |
| 31 Oct 2017 | CNY | 16.99 | 17.05 | 16.23 | 16.65 | 16.65 | -0.31 (-1.83%) | 10,097,684 |
| 30 Oct 2017 | CNY | 16.53 | 17.08 | 16.34 | 16.96 | 16.96 | +0.43 (+2.60%) | 12,098,388 |
