| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 13.4222 | 13.6444 | 13.2 | 13.3222 | 13.3222 | -0.095 (-0.70%) | 4,718,876 |
| 8 Dec 2017 | CNY | 13.1667 | 13.5333 | 13.1667 | 13.4167 | 13.4167 | +0.25 (+1.90%) | 3,751,785 |
| 7 Dec 2017 | CNY | 13.4556 | 13.4556 | 13.0667 | 13.1667 | 13.1667 | -0.283 (-2.11%) | 4,205,255 |
| 6 Dec 2017 | CNY | 13.8 | 13.8 | 13.1944 | 13.45 | 13.45 | -0.378 (-2.73%) | 8,962,774 |
| 5 Dec 2017 | CNY | 13.9056 | 13.9944 | 13.6389 | 13.8278 | 13.8278 | -0.078 (-0.56%) | 3,776,220 |
| 4 Dec 2017 | CNY | 13.7611 | 14.0722 | 13.7222 | 13.9056 | 13.9056 | +0.039 (+0.28%) | 6,871,993 |
| 1 Dec 2017 | CNY | 13.7833 | 13.9778 | 13.6167 | 13.8667 | 13.8667 | +0.089 (+0.65%) | 4,305,216 |
| 30 Nov 2017 | CNY | 14 | 14 | 13.7 | 13.7778 | 13.7778 | -0.222 (-1.59%) | 2,317,064 |
| 29 Nov 2017 | CNY | 14.0333 | 14.1944 | 13.8056 | 14 | 14 | +0.061 (+0.44%) | 3,477,774 |
| 28 Nov 2017 | CNY | 13.9222 | 14.0278 | 13.6667 | 13.9389 | 13.9389 | +0.006 (+0.04%) | 3,233,334 |
| 27 Nov 2017 | CNY | 13.7611 | 14.1 | 13.6278 | 13.9333 | 13.9333 | +0.128 (+0.92%) | 3,844,249 |
| 24 Nov 2017 | CNY | 13.9889 | 14.1278 | 13.5111 | 13.8056 | 13.8056 | -0.344 (-2.43%) | 8,171,874 |
| 23 Nov 2017 | CNY | 14.8 | 14.8389 | 14.15 | 14.15 | 14.15 | -0.806 (-5.39%) | 10,198,008 |
| 22 Nov 2017 | CNY | 15.0167 | 15.2222 | 14.6444 | 14.9556 | 14.9556 | -0.039 (-0.26%) | 12,333,319 |
| 21 Nov 2017 | CNY | 14.0444 | 15.5722 | 14.0278 | 14.9944 | 14.9944 | +0.822 (+5.80%) | 18,891,775 |
| 20 Nov 2017 | CNY | 13.8222 | 14.3 | 13.8111 | 14.1722 | 14.1722 | -0.195 (-1.35%) | 6,541,066 |
| 17 Nov 2017 | CNY | 14.6944 | 14.7722 | 14.1611 | 14.3667 | 14.3667 | -0.355 (-2.41%) | 9,459,819 |
| 16 Nov 2017 | CNY | 14.2889 | 14.7667 | 14.2 | 14.7222 | 14.7222 | +0.35 (+2.44%) | 12,008,545 |
| 15 Nov 2017 | CNY | 14.6444 | 14.7944 | 13.9722 | 14.3722 | 14.3722 | -0.333 (-2.27%) | 8,495,217 |
| 14 Nov 2017 | CNY | 14.8056 | 14.9444 | 14.4722 | 14.7056 | 14.7056 | -0.133 (-0.90%) | 8,663,891 |
| 13 Nov 2017 | CNY | 14.8611 | 15.1111 | 14.7389 | 14.8389 | 14.8389 | +0.078 (+0.53%) | 9,534,380 |
| 10 Nov 2017 | CNY | 14.1 | 14.9611 | 13.95 | 14.7611 | 14.7611 | +0.672 (+4.77%) | 12,747,693 |
| 9 Nov 2017 | CNY | 14.1611 | 14.2222 | 13.9167 | 14.0889 | 14.0889 | -0.089 (-0.63%) | 5,179,343 |
| 8 Nov 2017 | CNY | 13.9556 | 14.4056 | 13.9556 | 14.1778 | 14.1778 | +0.15 (+1.07%) | 6,195,024 |
| 7 Nov 2017 | CNY | 14.4 | 14.4 | 13.8444 | 14.0278 | 14.0278 | -0.25 (-1.75%) | 6,351,883 |
| 6 Nov 2017 | CNY | 14.1111 | 14.4167 | 14.0278 | 14.2778 | 14.2778 | +0.167 (+1.18%) | 7,389,685 |
| 3 Nov 2017 | CNY | 14 | 14.2778 | 13.95 | 14.1111 | 14.1111 | +0.033 (+0.24%) | 8,357,036 |
| 2 Nov 2017 | CNY | 13.6778 | 14.1111 | 13.6722 | 14.0778 | 14.0778 | +0.311 (+2.26%) | 10,185,267 |
| 1 Nov 2017 | CNY | 13.3944 | 13.7889 | 13.3056 | 13.7667 | 13.7667 | +0.328 (+2.44%) | 6,513,427 |
| 31 Oct 2017 | CNY | 13.4444 | 13.5222 | 13.2278 | 13.4389 | 13.4389 | -0.005 (-0.04%) | 3,878,973 |
