| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 13.68 | 14.3 | 13.58 | 14.04 | 14.04 | +0.36 (+2.63%) | 2,933,463 |
| 8 Dec 2017 | CNY | 13.53 | 13.86 | 13.53 | 13.68 | 13.68 | +0.01 (+0.07%) | 2,238,421 |
| 7 Dec 2017 | CNY | 13.74 | 13.97 | 13.58 | 13.67 | 13.67 | -0.18 (-1.30%) | 2,683,990 |
| 6 Dec 2017 | CNY | 13.25 | 13.88 | 12.95 | 13.85 | 13.85 | +0.6 (+4.53%) | 4,340,030 |
| 5 Dec 2017 | CNY | 12.9 | 14.21 | 12.88 | 13.25 | 13.25 | +0.33 (+2.55%) | 4,303,470 |
| 4 Dec 2017 | CNY | 13.57 | 13.67 | 12.91 | 12.92 | 12.92 | -0.65 (-4.79%) | 3,074,975 |
| 1 Dec 2017 | CNY | 13.1 | 13.65 | 13.1 | 13.57 | 13.57 | +0.26 (+1.95%) | 1,855,788 |
| 30 Nov 2017 | CNY | 13.44 | 13.64 | 13.31 | 13.31 | 13.31 | -0.17 (-1.26%) | 1,444,775 |
| 29 Nov 2017 | CNY | 13.75 | 13.76 | 13.31 | 13.48 | 13.48 | -0.26 (-1.89%) | 2,355,887 |
| 28 Nov 2017 | CNY | 13.69 | 13.8 | 13.5 | 13.74 | 13.74 | +0.05 (+0.37%) | 1,956,686 |
| 27 Nov 2017 | CNY | 14.02 | 14.27 | 13.6 | 13.69 | 13.69 | -0.61 (-4.27%) | 3,476,243 |
| 24 Nov 2017 | CNY | 13.57 | 14.72 | 13.25 | 14.3 | 14.3 | +0.74 (+5.46%) | 5,007,538 |
| 23 Nov 2017 | CNY | 13.45 | 13.92 | 13.45 | 13.56 | 13.56 | -0.01 (-0.07%) | 2,021,133 |
| 22 Nov 2017 | CNY | 13.3 | 13.78 | 13.3 | 13.57 | 13.57 | +0.04 (+0.30%) | 1,859,511 |
| 21 Nov 2017 | CNY | 13.45 | 13.98 | 13.25 | 13.53 | 13.53 | +0.02 (+0.15%) | 2,817,905 |
| 20 Nov 2017 | CNY | 13.32 | 13.7 | 13.22 | 13.51 | 13.51 | -0.34 (-2.45%) | 2,539,700 |
| 17 Nov 2017 | CNY | 14.7 | 14.86 | 13.23 | 13.85 | 13.85 | -0.85 (-5.78%) | 4,806,695 |
| 16 Nov 2017 | CNY | 14.91 | 14.98 | 14.68 | 14.7 | 14.7 | -0.26 (-1.74%) | 1,612,345 |
| 15 Nov 2017 | CNY | 15.23 | 15.29 | 14.91 | 14.96 | 14.96 | -0.27 (-1.77%) | 2,039,505 |
| 14 Nov 2017 | CNY | 15.11 | 15.25 | 15.03 | 15.23 | 15.23 | +0.16 (+1.06%) | 2,459,358 |
| 13 Nov 2017 | CNY | 15.23 | 15.29 | 15 | 15.07 | 15.07 | -0.2 (-1.31%) | 2,538,840 |
| 10 Nov 2017 | CNY | 15.03 | 15.48 | 14.93 | 15.27 | 15.27 | +0.25 (+1.66%) | 4,113,848 |
| 9 Nov 2017 | CNY | 15.12 | 15.17 | 14.89 | 15.02 | 15.02 | -0.13 (-0.86%) | 3,036,775 |
| 8 Nov 2017 | CNY | 15.12 | 15.29 | 15.01 | 15.15 | 15.15 | +0.07 (+0.46%) | 2,393,085 |
| 7 Nov 2017 | CNY | 15.18 | 15.26 | 14.95 | 15.08 | 15.08 | +0.02 (+0.13%) | 1,628,915 |
| 6 Nov 2017 | CNY | 15.14 | 15.17 | 14.93 | 15.06 | 15.06 | 0.0 (0.0%) | 1,735,150 |
| 3 Nov 2017 | CNY | 15.71 | 15.75 | 15.02 | 15.06 | 15.06 | -0.57 (-3.65%) | 2,967,960 |
| 2 Nov 2017 | CNY | 15.97 | 15.97 | 15.4 | 15.63 | 15.63 | -0.37 (-2.31%) | 2,873,950 |
| 1 Nov 2017 | CNY | 16.85 | 16.85 | 15.61 | 16 | 16 | -1 (-5.88%) | 5,689,150 |
| 31 Oct 2017 | CNY | 16.84 | 17.06 | 16.83 | 17 | 17 | +0.22 (+1.31%) | 1,733,800 |
