| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 13.875 | 13.875 | 13.3917 | 13.3917 | 13.3917 | -0.597 (-4.27%) | 2,383,722 |
| 11 Dec 2017 | CNY | 13.9167 | 14.0806 | 13.8861 | 13.9889 | 13.9889 | +0.072 (+0.52%) | 1,086,480 |
| 8 Dec 2017 | CNY | 13.8333 | 14.0694 | 13.6944 | 13.9167 | 13.9167 | +0.164 (+1.19%) | 1,212,480 |
| 7 Dec 2017 | CNY | 13.8556 | 13.8833 | 13.7278 | 13.7528 | 13.7528 | -0.131 (-0.94%) | 1,177,920 |
| 6 Dec 2017 | CNY | 13.6389 | 13.8972 | 13.5306 | 13.8833 | 13.8833 | +0.253 (+1.85%) | 1,644,120 |
| 5 Dec 2017 | CNY | 14.1944 | 14.1944 | 13.5028 | 13.6306 | 13.6306 | -0.594 (-4.18%) | 2,554,920 |
| 4 Dec 2017 | CNY | 15.1806 | 15.1944 | 14.1667 | 14.225 | 14.225 | -1.294 (-8.34%) | 3,592,800 |
| 1 Dec 2017 | CNY | 15.3611 | 15.5889 | 15.3083 | 15.5194 | 15.5194 | +0.189 (+1.23%) | 1,182,754 |
| 30 Nov 2017 | CNY | 15.2917 | 15.5472 | 15.2639 | 15.3306 | 15.3306 | +0.067 (+0.44%) | 1,234,800 |
| 29 Nov 2017 | CNY | 15.5778 | 15.5778 | 15.025 | 15.2639 | 15.2639 | -0.247 (-1.59%) | 1,512,874 |
| 28 Nov 2017 | CNY | 15.5 | 15.5278 | 15.3139 | 15.5111 | 15.5111 | +0.228 (+1.49%) | 1,305,874 |
| 27 Nov 2017 | CNY | 15.7917 | 15.9694 | 15.2778 | 15.2833 | 15.2833 | -0.697 (-4.36%) | 2,366,236 |
| 24 Nov 2017 | CNY | 15.8333 | 16.0778 | 15.7083 | 15.9806 | 15.9806 | +0.1 (+0.63%) | 1,458,162 |
| 23 Nov 2017 | CNY | 16.0694 | 16.1611 | 15.6972 | 15.8806 | 15.8806 | -0.275 (-1.70%) | 2,203,362 |
| 22 Nov 2017 | CNY | 15.8417 | 16.1722 | 15.8056 | 16.1556 | 16.1556 | +0.211 (+1.32%) | 2,290,122 |
| 21 Nov 2017 | CNY | 16.4583 | 16.4583 | 15.6556 | 15.9444 | 15.9444 | -0.3 (-1.85%) | 4,143,960 |
| 20 Nov 2017 | CNY | 16.0833 | 16.2472 | 15.9639 | 16.2444 | 16.2444 | +0.422 (+2.67%) | 2,865,960 |
| 17 Nov 2017 | CNY | 16.8944 | 17.0278 | 15.6833 | 15.8222 | 15.8222 | -1.067 (-6.32%) | 5,072,760 |
| 16 Nov 2017 | CNY | 17.5278 | 17.675 | 16.8889 | 16.8889 | 16.8889 | -0.672 (-3.83%) | 4,657,255 |
| 15 Nov 2017 | CNY | 17.2222 | 17.775 | 17.1667 | 17.5611 | 17.5611 | +0.253 (+1.46%) | 3,764,613 |
| 14 Nov 2017 | CNY | 17.8972 | 17.9556 | 17.2917 | 17.3083 | 17.3083 | -0.595 (-3.32%) | 4,122,399 |
| 13 Nov 2017 | CNY | 17.6111 | 17.9861 | 17.4389 | 17.9028 | 17.9028 | +0.4 (+2.29%) | 4,742,553 |
| 10 Nov 2017 | CNY | 17.2444 | 17.7111 | 17.1472 | 17.5028 | 17.5028 | +0.208 (+1.21%) | 4,225,334 |
| 9 Nov 2017 | CNY | 17.2306 | 17.4222 | 17.0917 | 17.2944 | 17.2944 | -0.011 (-0.06%) | 2,743,200 |
| 8 Nov 2017 | CNY | 17.4417 | 17.5806 | 17.2222 | 17.3056 | 17.3056 | -0.172 (-0.99%) | 3,629,790 |
| 7 Nov 2017 | CNY | 17.7778 | 17.7778 | 17.2639 | 17.4778 | 17.4778 | -0.267 (-1.50%) | 4,006,080 |
| 6 Nov 2017 | CNY | 17.475 | 17.9056 | 17.4667 | 17.7444 | 17.7444 | +0.3 (+1.72%) | 5,061,279 |
| 3 Nov 2017 | CNY | 17.2194 | 18.0528 | 17.1 | 17.4444 | 17.4444 | +0.347 (+2.03%) | 5,891,522 |
| 2 Nov 2017 | CNY | 17.3694 | 17.6306 | 17.0056 | 17.0972 | 17.0972 | -0.328 (-1.88%) | 5,221,677 |
| 1 Nov 2017 | CNY | 17.275 | 17.5556 | 17.2639 | 17.425 | 17.425 | +0.036 (+0.21%) | 4,599,597 |
