| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 12.906 | 13.2436 | 12.8718 | 13.0812 | 13.0812 | +0.068 (+0.53%) | 1,249,326 |
| 29 Nov 2017 | CNY | 13.1966 | 13.2479 | 12.7821 | 13.0128 | 13.0128 | -0.248 (-1.87%) | 1,888,614 |
| 28 Nov 2017 | CNY | 12.6539 | 13.4487 | 12.6539 | 13.2607 | 13.2607 | +0.5 (+3.92%) | 2,246,166 |
| 27 Nov 2017 | CNY | 13.0855 | 13.0855 | 12.547 | 12.7607 | 12.7607 | -0.316 (-2.42%) | 1,649,934 |
| 24 Nov 2017 | CNY | 13.0641 | 13.4017 | 12.9701 | 13.0769 | 13.0769 | +0.043 (+0.33%) | 1,369,492 |
| 23 Nov 2017 | CNY | 13.265 | 13.6752 | 12.8974 | 13.0342 | 13.0342 | -0.346 (-2.59%) | 1,793,844 |
| 22 Nov 2017 | CNY | 13.4957 | 13.8376 | 13.235 | 13.3803 | 13.3803 | -0.154 (-1.14%) | 1,809,025 |
| 21 Nov 2017 | CNY | 13.3291 | 14.0171 | 13.3034 | 13.5342 | 13.5342 | +0.115 (+0.86%) | 2,176,183 |
| 20 Nov 2017 | CNY | 13 | 13.547 | 12.9915 | 13.4188 | 13.4188 | +0.462 (+3.56%) | 1,946,189 |
| 17 Nov 2017 | CNY | 14.3333 | 14.4188 | 12.9017 | 12.9573 | 12.9573 | -1.372 (-9.57%) | 3,228,498 |
| 16 Nov 2017 | CNY | 14.8162 | 15.0513 | 14.3248 | 14.3291 | 14.3291 | -0.675 (-4.50%) | 3,210,714 |
| 15 Nov 2017 | CNY | 14.6154 | 15.3333 | 14.5812 | 15.0043 | 15.0043 | +0.359 (+2.45%) | 4,083,768 |
| 14 Nov 2017 | CNY | 14.9316 | 15.2564 | 14.5769 | 14.6453 | 14.6453 | -0.355 (-2.36%) | 2,890,836 |
| 13 Nov 2017 | CNY | 15.1239 | 15.1667 | 14.8718 | 15 | 15 | -0.128 (-0.85%) | 3,240,666 |
| 10 Nov 2017 | CNY | 14.5983 | 15.4658 | 14.5342 | 15.1282 | 15.1282 | +0.496 (+3.39%) | 6,008,418 |
| 9 Nov 2017 | CNY | 14.4444 | 14.6923 | 14.3162 | 14.6325 | 14.6325 | +0.12 (+0.82%) | 2,173,831 |
| 8 Nov 2017 | CNY | 14.4402 | 14.8675 | 14.2991 | 14.5128 | 14.5128 | +0.081 (+0.56%) | 3,882,081 |
| 7 Nov 2017 | CNY | 14.2949 | 14.4444 | 14 | 14.4316 | 14.4316 | +0.158 (+1.11%) | 2,324,790 |
| 6 Nov 2017 | CNY | 13.8291 | 14.312 | 13.765 | 14.2735 | 14.2735 | +0.526 (+3.82%) | 2,846,408 |
| 3 Nov 2017 | CNY | 13.718 | 13.9615 | 13.5513 | 13.7479 | 13.7479 | -0.077 (-0.56%) | 1,558,386 |
| 2 Nov 2017 | CNY | 14.0641 | 14.0641 | 13.6795 | 13.8248 | 13.8248 | -0.274 (-1.94%) | 2,381,184 |
| 1 Nov 2017 | CNY | 13.9957 | 14.2692 | 13.8077 | 14.0983 | 14.0983 | +0.231 (+1.66%) | 2,455,488 |
| 31 Oct 2017 | CNY | 13.7137 | 14.0598 | 13.6368 | 13.8675 | 13.8675 | +0.188 (+1.37%) | 2,265,131 |
| 30 Oct 2017 | CNY | 15.0043 | 15.0043 | 13.6752 | 13.6795 | 13.6795 | -1.41 (-9.35%) | 4,535,416 |
| 27 Oct 2017 | CNY | 15.3889 | 15.4658 | 15.0769 | 15.0897 | 15.0897 | -0.423 (-2.73%) | 2,615,797 |
| 26 Oct 2017 | CNY | 15.0342 | 15.7051 | 15.0214 | 15.5128 | 15.5128 | +0.325 (+2.14%) | 4,244,664 |
| 25 Oct 2017 | CNY | 14.9915 | 15.1923 | 14.8205 | 15.188 | 15.188 | +0.201 (+1.34%) | 2,337,437 |
| 24 Oct 2017 | CNY | 15.4316 | 15.4487 | 14.7051 | 14.9872 | 14.9872 | -0.444 (-2.88%) | 3,737,225 |
| 23 Oct 2017 | CNY | 15.2564 | 15.4957 | 15.1752 | 15.4316 | 15.4316 | +0.102 (+0.67%) | 2,162,157 |
| 20 Oct 2017 | CNY | 15.0727 | 15.3333 | 14.8633 | 15.3291 | 15.3291 | +0.231 (+1.53%) | 2,844,513 |
