| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 12.7535 | 13.0339 | 12.743 | 12.9757 | 12.9757 | +0.18 (+1.41%) | 2,390,590 |
| 5 Dec 2017 | CNY | 12.9122 | 13.018 | 12.7641 | 12.7959 | 12.7959 | +0.021 (+0.17%) | 3,310,506 |
| 4 Dec 2017 | CNY | 13.0974 | 13.1185 | 12.7218 | 12.7747 | 12.7747 | -0.323 (-2.46%) | 4,039,984 |
| 1 Dec 2017 | CNY | 12.7747 | 13.145 | 12.7747 | 13.0974 | 13.0974 | +0.312 (+2.44%) | 1,936,544 |
| 30 Nov 2017 | CNY | 12.8223 | 12.9017 | 12.7641 | 12.7853 | 12.7853 | 0.0 (0.0%) | 2,515,846 |
| 29 Nov 2017 | CNY | 12.7959 | 12.9598 | 12.6954 | 12.7853 | 12.7853 | -0.011 (-0.08%) | 3,651,715 |
| 28 Nov 2017 | CNY | 12.6689 | 12.8858 | 12.6478 | 12.7959 | 12.7959 | +0.101 (+0.79%) | 3,723,526 |
| 27 Nov 2017 | CNY | 13.2561 | 13.3777 | 12.5049 | 12.6954 | 12.6954 | -0.561 (-4.23%) | 6,567,697 |
| 24 Nov 2017 | CNY | 13.4888 | 13.6475 | 13.2561 | 13.2561 | 13.2561 | -0.18 (-1.34%) | 3,614,403 |
| 23 Nov 2017 | CNY | 13.7533 | 14.0707 | 13.3037 | 13.4359 | 13.4359 | -0.344 (-2.50%) | 3,954,017 |
| 22 Nov 2017 | CNY | 13.6475 | 14.1765 | 13.6475 | 13.7798 | 13.7798 | -0.153 (-1.10%) | 3,622,367 |
| 21 Nov 2017 | CNY | 13.6105 | 13.949 | 13.5153 | 13.9332 | 13.9332 | +0.296 (+2.17%) | 4,672,237 |
| 20 Nov 2017 | CNY | 13.2666 | 13.674 | 13.2561 | 13.6369 | 13.6369 | +0.423 (+3.20%) | 5,247,250 |
| 17 Nov 2017 | CNY | 13.8961 | 14.0601 | 13.0921 | 13.2138 | 13.2138 | -0.709 (-5.09%) | 7,587,431 |
| 16 Nov 2017 | CNY | 14.0178 | 14.277 | 13.8908 | 13.9226 | 13.9226 | -0.19 (-1.35%) | 3,166,834 |
| 15 Nov 2017 | CNY | 13.875 | 14.1765 | 13.547 | 14.113 | 14.113 | +0.238 (+1.72%) | 6,207,452 |
| 14 Nov 2017 | CNY | 14.1553 | 14.4304 | 13.8591 | 13.875 | 13.875 | -0.301 (-2.13%) | 5,640,133 |
| 13 Nov 2017 | CNY | 14.3405 | 14.6526 | 14.0971 | 14.1765 | 14.1765 | -0.201 (-1.40%) | 6,375,519 |
| 10 Nov 2017 | CNY | 13.9808 | 14.5732 | 13.8115 | 14.3775 | 14.3775 | +0.391 (+2.80%) | 8,646,130 |
| 9 Nov 2017 | CNY | 13.9332 | 14.1077 | 13.7057 | 13.9861 | 13.9861 | +0.079 (+0.57%) | 3,803,314 |
| 8 Nov 2017 | CNY | 13.3989 | 14.0178 | 13.2878 | 13.9067 | 13.9067 | +0.492 (+3.67%) | 6,920,053 |
| 7 Nov 2017 | CNY | 13.3301 | 13.4571 | 13.1503 | 13.4148 | 13.4148 | +0.169 (+1.28%) | 4,885,129 |
| 6 Nov 2017 | CNY | 13.2243 | 13.4782 | 13.0127 | 13.2455 | 13.2455 | -0.074 (-0.56%) | 4,469,063 |
| 3 Nov 2017 | CNY | 13.8168 | 14.15 | 13.3195 | 13.3195 | 13.3195 | -0.487 (-3.53%) | 5,321,813 |
| 2 Nov 2017 | CNY | 13.6845 | 14.1765 | 13.4888 | 13.8062 | 13.8062 | +0.116 (+0.85%) | 6,583,550 |
| 1 Nov 2017 | CNY | 13.3936 | 13.7216 | 13.2666 | 13.6898 | 13.6898 | +0.307 (+2.29%) | 5,152,946 |
| 31 Oct 2017 | CNY | 13.3195 | 13.6475 | 13.1344 | 13.383 | 13.383 | -0.069 (-0.51%) | 4,691,616 |
| 30 Oct 2017 | CNY | 13.6264 | 13.8379 | 12.944 | 13.4518 | 13.4518 | -0.301 (-2.19%) | 8,460,362 |
| 27 Oct 2017 | CNY | 13.6475 | 13.8485 | 13.5576 | 13.7533 | 13.7533 | +0.042 (+0.31%) | 5,863,156 |
| 26 Oct 2017 | CNY | 13.7586 | 14.0918 | 13.4888 | 13.711 | 13.711 | -0.101 (-0.73%) | 7,093,289 |
