| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 13.93 | 14.18 | 13.93 | 13.95 | 13.95 | +0.02 (+0.14%) | 1,481,020 |
| 30 Nov 2017 | CNY | 14 | 14.25 | 13.92 | 13.93 | 13.93 | -0.27 (-1.90%) | 1,600,869 |
| 29 Nov 2017 | CNY | 13.95 | 14.48 | 13.63 | 14.2 | 14.2 | +0.24 (+1.72%) | 2,762,795 |
| 28 Nov 2017 | CNY | 13.8 | 14.05 | 13.58 | 13.96 | 13.96 | +0.11 (+0.79%) | 1,802,200 |
| 27 Nov 2017 | CNY | 14.12 | 14.21 | 13.68 | 13.85 | 13.85 | -0.45 (-3.15%) | 3,095,799 |
| 24 Nov 2017 | CNY | 13.8 | 14.42 | 13.6 | 14.3 | 14.3 | +0.39 (+2.80%) | 2,891,858 |
| 23 Nov 2017 | CNY | 15.45 | 15.45 | 13.91 | 13.91 | 13.91 | -1.29 (-8.49%) | 4,506,459 |
| 22 Nov 2017 | CNY | 15 | 15.49 | 14.8 | 15.2 | 15.2 | +0.28 (+1.88%) | 4,397,917 |
| 21 Nov 2017 | CNY | 15.6 | 15.96 | 14.9 | 14.92 | 14.92 | -0.16 (-1.06%) | 6,796,887 |
| 20 Nov 2017 | CNY | 14.18 | 15.08 | 14.13 | 15.08 | 15.08 | +1.37 (+9.99%) | 4,337,016 |
| 17 Nov 2017 | CNY | 14.77 | 14.78 | 13.33 | 13.71 | 13.71 | -1.08 (-7.30%) | 4,388,444 |
| 16 Nov 2017 | CNY | 15.01 | 15.21 | 14.78 | 14.79 | 14.79 | -0.32 (-2.12%) | 2,475,440 |
| 15 Nov 2017 | CNY | 15.47 | 15.65 | 15.04 | 15.11 | 15.11 | -0.49 (-3.14%) | 2,858,376 |
| 14 Nov 2017 | CNY | 16.13 | 16.2 | 15.55 | 15.6 | 15.6 | -0.53 (-3.29%) | 3,609,644 |
| 13 Nov 2017 | CNY | 16.47 | 16.47 | 16.13 | 16.13 | 16.13 | -0.23 (-1.41%) | 2,066,513 |
| 10 Nov 2017 | CNY | 16.21 | 16.37 | 16.18 | 16.36 | 16.36 | +0.15 (+0.93%) | 1,905,464 |
| 9 Nov 2017 | CNY | 16.13 | 16.37 | 16.13 | 16.21 | 16.21 | -0.01 (-0.06%) | 1,567,700 |
| 8 Nov 2017 | CNY | 16.2 | 16.4 | 16.2 | 16.22 | 16.22 | +0.01 (+0.06%) | 1,736,020 |
| 7 Nov 2017 | CNY | 16.32 | 16.4 | 16.18 | 16.21 | 16.21 | -0.08 (-0.49%) | 1,968,993 |
| 6 Nov 2017 | CNY | 16.12 | 16.38 | 16.12 | 16.29 | 16.29 | +0.12 (+0.74%) | 1,442,634 |
| 3 Nov 2017 | CNY | 16.3 | 16.57 | 16.13 | 16.17 | 16.17 | -0.16 (-0.98%) | 2,164,188 |
| 2 Nov 2017 | CNY | 16.45 | 16.88 | 16.08 | 16.33 | 16.33 | -0.23 (-1.39%) | 3,427,100 |
| 1 Nov 2017 | CNY | 16.73 | 16.85 | 16.56 | 16.56 | 16.56 | -0.21 (-1.25%) | 2,487,391 |
| 31 Oct 2017 | CNY | 16.72 | 16.93 | 16.58 | 16.77 | 16.77 | +0.17 (+1.02%) | 2,184,086 |
| 30 Oct 2017 | CNY | 17.73 | 17.81 | 16.5 | 16.6 | 16.6 | -1.28 (-7.16%) | 5,529,316 |
| 27 Oct 2017 | CNY | 18.2 | 18.49 | 17.77 | 17.88 | 17.88 | -0.22 (-1.22%) | 5,396,115 |
| 26 Oct 2017 | CNY | 17.64 | 18.11 | 17.51 | 18.1 | 18.1 | +0.47 (+2.67%) | 6,472,239 |
| 25 Oct 2017 | CNY | 17.61 | 17.76 | 17.5 | 17.63 | 17.63 | 0.0 (0.0%) | 2,666,945 |
| 24 Oct 2017 | CNY | 17.71 | 17.82 | 17.43 | 17.63 | 17.63 | -0.26 (-1.45%) | 3,710,496 |
| 23 Oct 2017 | CNY | 17.57 | 17.96 | 17.42 | 17.89 | 17.89 | +0.19 (+1.07%) | 4,559,723 |
