| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 12.3 | 12.7 | 12.2643 | 12.4643 | 12.4643 | +0.214 (+1.75%) | 1,292,375 |
| 29 Nov 2017 | CNY | 12.3857 | 12.3857 | 12.1429 | 12.25 | 12.25 | -0.114 (-0.92%) | 843,640 |
| 28 Nov 2017 | CNY | 12.15 | 12.4 | 12.1429 | 12.3643 | 12.3643 | +0.236 (+1.94%) | 918,285 |
| 27 Nov 2017 | CNY | 12.3071 | 12.3571 | 12.1286 | 12.1286 | 12.1286 | -0.157 (-1.28%) | 845,390 |
| 24 Nov 2017 | CNY | 12.2 | 12.4786 | 12.1429 | 12.2857 | 12.2857 | +0.143 (+1.18%) | 1,070,790 |
| 23 Nov 2017 | CNY | 12.6 | 12.7071 | 12.1429 | 12.1429 | 12.1429 | -0.521 (-4.12%) | 1,715,040 |
| 22 Nov 2017 | CNY | 12.6214 | 12.8357 | 12.5571 | 12.6643 | 12.6643 | +0.029 (+0.23%) | 1,318,394 |
| 21 Nov 2017 | CNY | 12.9143 | 13.0143 | 12.5 | 12.6357 | 12.6357 | -0.279 (-2.16%) | 1,665,515 |
| 20 Nov 2017 | CNY | 12.7357 | 13.0143 | 12.7071 | 12.9143 | 12.9143 | +0.143 (+1.12%) | 1,625,050 |
| 17 Nov 2017 | CNY | 14.1929 | 14.2929 | 12.7714 | 12.7714 | 12.7714 | -1.421 (-10.02%) | 4,332,332 |
| 16 Nov 2017 | CNY | 15.2143 | 15.2143 | 14.15 | 14.1929 | 14.1929 | -0.807 (-5.38%) | 2,796,929 |
| 15 Nov 2017 | CNY | 15.1714 | 15.2929 | 14.9286 | 15 | 15 | -0.271 (-1.78%) | 2,721,132 |
| 14 Nov 2017 | CNY | 15.0357 | 15.2786 | 14.8286 | 15.2714 | 15.2714 | +0.214 (+1.42%) | 3,583,339 |
| 13 Nov 2017 | CNY | 15.1857 | 15.2214 | 14.9214 | 15.0571 | 15.0571 | -0.121 (-0.80%) | 3,008,702 |
| 10 Nov 2017 | CNY | 15.3214 | 15.4 | 15.0714 | 15.1786 | 15.1786 | -0.143 (-0.93%) | 3,599,947 |
| 9 Nov 2017 | CNY | 15.0571 | 15.3429 | 14.9429 | 15.3214 | 15.3214 | +0.178 (+1.18%) | 3,380,955 |
| 8 Nov 2017 | CNY | 14.5071 | 15.35 | 14.45 | 15.1429 | 15.1429 | +0.557 (+3.82%) | 4,832,801 |
| 7 Nov 2017 | CNY | 14.6 | 14.6714 | 14.3714 | 14.5857 | 14.5857 | +0.014 (+0.10%) | 1,679,295 |
| 6 Nov 2017 | CNY | 14.3429 | 14.6357 | 14.2143 | 14.5714 | 14.5714 | +0.371 (+2.62%) | 1,921,467 |
| 3 Nov 2017 | CNY | 14.3643 | 14.5643 | 14.0929 | 14.2 | 14.2 | -0.193 (-1.34%) | 1,968,719 |
| 2 Nov 2017 | CNY | 14.7929 | 14.9286 | 14.3214 | 14.3929 | 14.3929 | -0.386 (-2.61%) | 2,260,300 |
| 1 Nov 2017 | CNY | 14.7786 | 14.95 | 14.6143 | 14.7786 | 14.7786 | +0.079 (+0.53%) | 1,998,213 |
| 31 Oct 2017 | CNY | 14.3429 | 14.7857 | 14.3429 | 14.7 | 14.7 | +0.257 (+1.78%) | 1,689,170 |
| 30 Oct 2017 | CNY | 15.3071 | 15.3929 | 14.2857 | 14.4429 | 14.4429 | -0.986 (-6.39%) | 3,619,635 |
| 27 Oct 2017 | CNY | 14.9857 | 15.5357 | 14.8643 | 15.4286 | 15.4286 | +0.443 (+2.96%) | 4,361,254 |
| 26 Oct 2017 | CNY | 14.9286 | 15.2357 | 14.8643 | 14.9857 | 14.9857 | +0.064 (+0.43%) | 2,914,847 |
| 25 Oct 2017 | CNY | 14.4143 | 14.9714 | 14.4143 | 14.9214 | 14.9214 | +0.478 (+3.31%) | 2,761,945 |
| 24 Oct 2017 | CNY | 14.7143 | 14.7857 | 14.3 | 14.4429 | 14.4429 | -0.343 (-2.32%) | 1,770,930 |
| 23 Oct 2017 | CNY | 14.5786 | 14.8429 | 14.2857 | 14.7857 | 14.7857 | +0.157 (+1.07%) | 1,396,000 |
| 20 Oct 2017 | CNY | 14.4214 | 14.6643 | 14.3643 | 14.6286 | 14.6286 | +0.207 (+1.44%) | 1,354,491 |
