| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 14.0444 | 14.5722 | 14.0111 | 14.5056 | 14.5056 | +0.3 (+2.11%) | 794,424 |
| 7 Dec 2017 | CNY | 14.1167 | 14.4222 | 14.0833 | 14.2056 | 14.2056 | +0.028 (+0.20%) | 675,324 |
| 6 Dec 2017 | CNY | 13.9556 | 14.1944 | 13.8167 | 14.1778 | 14.1778 | +0.289 (+2.08%) | 966,240 |
| 5 Dec 2017 | CNY | 14.5667 | 14.9389 | 13.8889 | 13.8889 | 13.8889 | -0.967 (-6.51%) | 1,341,349 |
| 4 Dec 2017 | CNY | 15.2778 | 15.3444 | 14.75 | 14.8556 | 14.8556 | -0.461 (-3.01%) | 1,017,145 |
| 1 Dec 2017 | CNY | 15.0833 | 15.3667 | 15.0833 | 15.3167 | 15.3167 | +0.05 (+0.33%) | 962,280 |
| 30 Nov 2017 | CNY | 14.9167 | 16.0833 | 14.9167 | 15.2667 | 15.2667 | +0.267 (+1.78%) | 1,725,120 |
| 29 Nov 2017 | CNY | 15.0111 | 15.1111 | 14.7889 | 15 | 15 | -0.05 (-0.33%) | 674,640 |
| 28 Nov 2017 | CNY | 14.75 | 15.1056 | 14.4889 | 15.05 | 15.05 | +0.311 (+2.11%) | 683,425 |
| 27 Nov 2017 | CNY | 14.7556 | 15.0778 | 14.6278 | 14.7389 | 14.7389 | -0.122 (-0.82%) | 766,611 |
| 24 Nov 2017 | CNY | 14.4611 | 15.2778 | 14.4444 | 14.8611 | 14.8611 | -0.422 (-2.76%) | 1,317,864 |
| 23 Nov 2017 | CNY | 15.7222 | 16.1444 | 15.1667 | 15.2833 | 15.2833 | -0.211 (-1.36%) | 2,675,174 |
| 22 Nov 2017 | CNY | 15 | 15.4944 | 14.8444 | 15.4944 | 15.4944 | +0.383 (+2.54%) | 1,684,546 |
| 21 Nov 2017 | CNY | 14.7778 | 15.1556 | 14.2444 | 15.1111 | 15.1111 | +0.289 (+1.95%) | 1,260,664 |
| 20 Nov 2017 | CNY | 14.55 | 14.8333 | 14.55 | 14.8222 | 14.8222 | -0.006 (-0.04%) | 1,161,331 |
| 17 Nov 2017 | CNY | 16.1111 | 16.1111 | 14.6833 | 14.8278 | 14.8278 | -1.072 (-6.74%) | 2,235,384 |
| 16 Nov 2017 | CNY | 16.0222 | 16.1111 | 15.8889 | 15.9 | 15.9 | -0.089 (-0.56%) | 882,846 |
| 15 Nov 2017 | CNY | 16.1444 | 16.3 | 15.8444 | 15.9889 | 15.9889 | -0.111 (-0.69%) | 1,113,388 |
| 14 Nov 2017 | CNY | 16.7444 | 16.7444 | 16.0389 | 16.1 | 16.1 | -0.644 (-3.85%) | 2,151,711 |
| 13 Nov 2017 | CNY | 16.9333 | 16.9611 | 16.6667 | 16.7444 | 16.7444 | -0.139 (-0.82%) | 1,375,920 |
| 10 Nov 2017 | CNY | 16.7889 | 17.0556 | 16.6778 | 16.8833 | 16.8833 | -0.033 (-0.20%) | 1,777,059 |
| 9 Nov 2017 | CNY | 16.6444 | 16.9889 | 16.55 | 16.9167 | 16.9167 | +0.25 (+1.50%) | 1,425,132 |
| 8 Nov 2017 | CNY | 16.5556 | 16.9833 | 16.4778 | 16.6667 | 16.6667 | +0.172 (+1.04%) | 2,176,326 |
| 7 Nov 2017 | CNY | 16.4944 | 16.55 | 16.1111 | 16.4944 | 16.4944 | +0.005 (+0.03%) | 1,656,169 |
| 6 Nov 2017 | CNY | 16.2778 | 16.5556 | 16.0167 | 16.4889 | 16.4889 | +0.4 (+2.49%) | 1,500,480 |
| 3 Nov 2017 | CNY | 16.4611 | 16.5833 | 15.9556 | 16.0889 | 16.0889 | -0.367 (-2.23%) | 2,278,087 |
| 2 Nov 2017 | CNY | 16.9833 | 16.9833 | 16.1667 | 16.4556 | 16.4556 | -0.472 (-2.79%) | 2,670,102 |
| 1 Nov 2017 | CNY | 16.9944 | 17.1556 | 16.8389 | 16.9278 | 16.9278 | -0.056 (-0.33%) | 1,994,382 |
| 31 Oct 2017 | CNY | 16.8056 | 17.2167 | 16.6667 | 16.9833 | 16.9833 | +0.194 (+1.16%) | 2,396,682 |
| 30 Oct 2017 | CNY | 18.5556 | 18.7778 | 16.7722 | 16.7889 | 16.7889 | -1.806 (-9.71%) | 4,926,461 |
