| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 12.66 | 12.98 | 12.57 | 12.72 | 12.72 | +0.08 (+0.63%) | 1,499,250 |
| 8 Dec 2017 | CNY | 12.3 | 12.73 | 12.25 | 12.64 | 12.64 | +0.34 (+2.76%) | 1,668,250 |
| 7 Dec 2017 | CNY | 12.22 | 12.43 | 12 | 12.3 | 12.3 | -0.08 (-0.65%) | 1,197,180 |
| 6 Dec 2017 | CNY | 12.19 | 12.51 | 11.97 | 12.38 | 12.38 | +0.26 (+2.15%) | 1,757,500 |
| 5 Dec 2017 | CNY | 12.82 | 12.88 | 11.91 | 12.12 | 12.12 | -0.99 (-7.55%) | 2,503,230 |
| 4 Dec 2017 | CNY | 13.84 | 14 | 13.11 | 13.11 | 13.11 | -0.34 (-2.53%) | 3,210,548 |
| 1 Dec 2017 | CNY | 12.87 | 13.45 | 12.81 | 13.45 | 13.45 | +0.56 (+4.34%) | 3,014,295 |
| 30 Nov 2017 | CNY | 12.94 | 13.11 | 12.88 | 12.89 | 12.89 | -0.14 (-1.07%) | 707,995 |
| 29 Nov 2017 | CNY | 13.19 | 13.19 | 12.88 | 13.03 | 13.03 | -0.19 (-1.44%) | 1,021,700 |
| 28 Nov 2017 | CNY | 12.66 | 13.34 | 12.66 | 13.22 | 13.22 | +0.44 (+3.44%) | 1,707,393 |
| 27 Nov 2017 | CNY | 13.07 | 13.13 | 12.77 | 12.78 | 12.78 | -0.26 (-1.99%) | 870,895 |
| 24 Nov 2017 | CNY | 12.85 | 13.14 | 12.75 | 13.04 | 13.04 | +0.2 (+1.56%) | 1,252,350 |
| 23 Nov 2017 | CNY | 13.15 | 13.26 | 12.81 | 12.84 | 12.84 | -0.42 (-3.17%) | 1,188,500 |
| 22 Nov 2017 | CNY | 13.21 | 13.47 | 13.1 | 13.26 | 13.26 | -0.03 (-0.23%) | 1,061,730 |
| 21 Nov 2017 | CNY | 13.42 | 13.51 | 13.09 | 13.29 | 13.29 | -0.14 (-1.04%) | 1,074,400 |
| 20 Nov 2017 | CNY | 13.16 | 13.47 | 13.13 | 13.43 | 13.43 | +0.1 (+0.75%) | 1,248,045 |
| 17 Nov 2017 | CNY | 14.51 | 14.56 | 13.2 | 13.33 | 13.33 | -1.23 (-8.45%) | 2,572,900 |
| 16 Nov 2017 | CNY | 14.74 | 14.9 | 14.56 | 14.56 | 14.56 | -0.18 (-1.22%) | 1,259,750 |
| 15 Nov 2017 | CNY | 14.87 | 15 | 14.66 | 14.74 | 14.74 | -0.14 (-0.94%) | 1,387,648 |
| 14 Nov 2017 | CNY | 15.32 | 15.32 | 14.85 | 14.88 | 14.88 | -0.46 (-3.00%) | 2,037,022 |
| 13 Nov 2017 | CNY | 15.59 | 15.71 | 15.26 | 15.34 | 15.34 | -0.21 (-1.35%) | 1,957,348 |
| 10 Nov 2017 | CNY | 15.54 | 15.73 | 15.32 | 15.55 | 15.55 | -0.01 (-0.06%) | 2,669,753 |
| 9 Nov 2017 | CNY | 15.24 | 15.58 | 15.16 | 15.56 | 15.56 | -0.14 (-0.89%) | 2,807,452 |
| 8 Nov 2017 | CNY | 15.65 | 16.15 | 15.53 | 15.7 | 15.7 | +0.35 (+2.28%) | 5,248,080 |
| 7 Nov 2017 | CNY | 15.15 | 15.41 | 14.91 | 15.35 | 15.35 | +0.1 (+0.66%) | 2,691,125 |
| 6 Nov 2017 | CNY | 15.12 | 15.42 | 14.88 | 15.25 | 15.25 | +0.28 (+1.87%) | 1,927,930 |
| 3 Nov 2017 | CNY | 15.05 | 15.15 | 14.79 | 14.97 | 14.97 | -0.13 (-0.86%) | 1,831,195 |
| 2 Nov 2017 | CNY | 15.23 | 15.38 | 14.95 | 15.1 | 15.1 | -0.29 (-1.88%) | 1,916,948 |
| 1 Nov 2017 | CNY | 15.1 | 15.66 | 14.93 | 15.39 | 15.39 | +0.26 (+1.72%) | 2,136,550 |
| 31 Oct 2017 | CNY | 15.11 | 15.34 | 14.74 | 15.13 | 15.13 | -0.12 (-0.79%) | 2,233,450 |
