| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 13.2375 | 13.55 | 13.1625 | 13.5 | 13.5 | +0.287 (+2.18%) | 1,559,062 |
| 5 Dec 2017 | CNY | 13.4375 | 13.5813 | 13.0313 | 13.2125 | 13.2125 | -0.269 (-1.99%) | 1,799,747 |
| 4 Dec 2017 | CNY | 14.0063 | 14.1125 | 13.4375 | 13.4813 | 13.4813 | -0.769 (-5.39%) | 2,217,740 |
| 1 Dec 2017 | CNY | 13.6813 | 14.4375 | 13.5063 | 14.25 | 14.25 | +0.5 (+3.64%) | 2,775,488 |
| 30 Nov 2017 | CNY | 13.5938 | 14.1625 | 13.55 | 13.75 | 13.75 | +0.156 (+1.15%) | 2,051,520 |
| 29 Nov 2017 | CNY | 14.1188 | 14.1813 | 13.3438 | 13.5938 | 13.5938 | -0.531 (-3.76%) | 2,252,057 |
| 28 Nov 2017 | CNY | 13.9438 | 14.225 | 13.7875 | 14.125 | 14.125 | +0.181 (+1.30%) | 1,327,238 |
| 27 Nov 2017 | CNY | 14.3563 | 14.5313 | 13.75 | 13.9438 | 13.9438 | -0.425 (-2.96%) | 1,564,060 |
| 24 Nov 2017 | CNY | 14.3625 | 14.5625 | 14.1688 | 14.3688 | 14.3688 | 0.0 (0.0%) | 1,143,948 |
| 23 Nov 2017 | CNY | 14.75 | 14.9625 | 14.325 | 14.3688 | 14.3688 | -0.562 (-3.77%) | 1,871,577 |
| 22 Nov 2017 | CNY | 14.7875 | 15.1875 | 14.6938 | 14.9313 | 14.9313 | +0.144 (+0.97%) | 1,692,204 |
| 21 Nov 2017 | CNY | 14.9563 | 15.2938 | 14.625 | 14.7875 | 14.7875 | -0.325 (-2.15%) | 2,398,496 |
| 20 Nov 2017 | CNY | 14.7875 | 15.175 | 14.7875 | 15.1125 | 15.1125 | +0.438 (+2.98%) | 2,428,204 |
| 17 Nov 2017 | CNY | 16.0063 | 16.1125 | 14.5625 | 14.675 | 14.675 | -1.3 (-8.14%) | 3,824,718 |
| 16 Nov 2017 | CNY | 16.1563 | 16.4563 | 15.975 | 15.975 | 15.975 | -0.212 (-1.31%) | 2,590,264 |
| 15 Nov 2017 | CNY | 16.875 | 16.875 | 16.1563 | 16.1875 | 16.1875 | -0.838 (-4.92%) | 3,994,779 |
| 14 Nov 2017 | CNY | 18 | 18 | 16.9438 | 17.025 | 17.025 | -0.875 (-4.89%) | 5,139,944 |
| 13 Nov 2017 | CNY | 17.3313 | 18.0313 | 17.2938 | 17.9 | 17.9 | +0.525 (+3.02%) | 5,873,740 |
| 10 Nov 2017 | CNY | 17.2813 | 17.6313 | 17.2813 | 17.375 | 17.375 | -0.087 (-0.50%) | 3,398,688 |
| 9 Nov 2017 | CNY | 17.75 | 17.75 | 17.25 | 17.4625 | 17.4625 | -0.438 (-2.44%) | 4,419,859 |
| 8 Nov 2017 | CNY | 17.7375 | 18.1125 | 17.4375 | 17.9 | 17.9 | +0.138 (+0.77%) | 6,764,860 |
| 7 Nov 2017 | CNY | 18 | 18.0063 | 17.35 | 17.7625 | 17.7625 | -0.237 (-1.32%) | 6,185,971 |
| 6 Nov 2017 | CNY | 17.25 | 18.25 | 17.05 | 18 | 18 | +0.812 (+4.73%) | 8,925,376 |
| 3 Nov 2017 | CNY | 17.3563 | 17.625 | 17 | 17.1875 | 17.1875 | -0.344 (-1.96%) | 6,257,016 |
| 2 Nov 2017 | CNY | 16.2688 | 17.9375 | 15.9375 | 17.5313 | 17.5313 | +1.175 (+7.18%) | 10,514,612 |
| 1 Nov 2017 | CNY | 15.6813 | 16.6125 | 15.6813 | 16.3563 | 16.3563 | +0.556 (+3.52%) | 3,860,822 |
| 31 Oct 2017 | CNY | 15.625 | 15.8438 | 15.55 | 15.8 | 15.8 | +0.281 (+1.81%) | 1,647,755 |
| 30 Oct 2017 | CNY | 16.2688 | 16.275 | 15.3438 | 15.5188 | 15.5188 | -0.938 (-5.70%) | 2,914,028 |
| 27 Oct 2017 | CNY | 16.8125 | 16.8375 | 16.35 | 16.4563 | 16.4563 | -0.356 (-2.12%) | 2,716,185 |
| 26 Oct 2017 | CNY | 16.9375 | 17.0313 | 16.5625 | 16.8125 | 16.8125 | -0.119 (-0.70%) | 2,621,516 |
