| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 16.1319 | 18.0347 | 16.0972 | 18.0347 | 18.0347 | +1.639 (+10.00%) | 15,993,103 |
| 7 Dec 2017 | CNY | 15.8681 | 16.8611 | 15.4167 | 16.3958 | 16.3958 | +0.417 (+2.61%) | 11,363,667 |
| 6 Dec 2017 | CNY | 15.5486 | 16.0764 | 15.3889 | 15.9792 | 15.9792 | +0.493 (+3.18%) | 7,388,213 |
| 5 Dec 2017 | CNY | 16.0417 | 16.6389 | 15.2222 | 15.4861 | 15.4861 | -0.938 (-5.71%) | 8,653,485 |
| 4 Dec 2017 | CNY | 17.7917 | 17.9583 | 16.4236 | 16.4236 | 16.4236 | -1.826 (-10.01%) | 10,317,428 |
| 1 Dec 2017 | CNY | 18.3333 | 18.4375 | 17.7014 | 18.25 | 18.25 | -0.285 (-1.54%) | 8,250,022 |
| 30 Nov 2017 | CNY | 18.0694 | 18.9583 | 17.9514 | 18.5347 | 18.5347 | +0.576 (+3.21%) | 11,733,539 |
| 29 Nov 2017 | CNY | 18.2083 | 18.3819 | 17.375 | 17.9583 | 17.9583 | -0.653 (-3.51%) | 10,831,538 |
| 28 Nov 2017 | CNY | 18.1806 | 19.0972 | 18.1319 | 18.6111 | 18.6111 | +0.59 (+3.28%) | 9,690,769 |
| 27 Nov 2017 | CNY | 18.3889 | 18.9583 | 17.8194 | 18.0208 | 18.0208 | -0.729 (-3.89%) | 10,217,887 |
| 24 Nov 2017 | CNY | 19.4028 | 20.4444 | 18.5833 | 18.75 | 18.75 | -1 (-5.06%) | 12,853,097 |
| 23 Nov 2017 | CNY | 20.8333 | 21.0347 | 19.75 | 19.75 | 19.75 | -2.194 (-10.00%) | 17,735,150 |
| 22 Nov 2017 | CNY | 20.8333 | 22.8611 | 20.25 | 21.9444 | 21.9444 | +1.16 (+5.58%) | 23,400,446 |
| 21 Nov 2017 | CNY | 21.5347 | 22.7431 | 20.4722 | 20.7847 | 20.7847 | -1.965 (-8.64%) | 21,168,406 |
| 20 Nov 2017 | CNY | 24.25 | 24.6875 | 22.3125 | 22.75 | 22.75 | -2.042 (-8.24%) | 21,701,100 |
| 17 Nov 2017 | CNY | 26.1944 | 26.1944 | 21.4375 | 24.7917 | 24.7917 | +0.979 (+4.11%) | 31,850,295 |
| 16 Nov 2017 | CNY | 23.8125 | 23.8125 | 23.8125 | 23.8125 | 23.8125 | +2.167 (+10.01%) | 178,349 |
| 15 Nov 2017 | CNY | 21.6458 | 21.6458 | 21.6458 | 21.6458 | 21.6458 | +1.965 (+9.99%) | 179,680 |
| 14 Nov 2017 | CNY | 19.6806 | 19.6806 | 19.6806 | 19.6806 | 19.6806 | +1.792 (+10.02%) | 112,020 |
| 13 Nov 2017 | CNY | 17.8889 | 17.8889 | 17.8889 | 17.8889 | 17.8889 | +1.625 (+9.99%) | 56,393 |
| 10 Nov 2017 | CNY | 16.2639 | 16.2639 | 16.2639 | 16.2639 | 16.2639 | +1.479 (+10.00%) | 12,782 |
| 9 Nov 2017 | CNY | 14.7847 | 14.7847 | 14.7847 | 14.7847 | 14.7847 | +1.347 (+10.03%) | 11,808 |
| 8 Nov 2017 | CNY | 13.4375 | 13.4375 | 13.4375 | 13.4375 | 13.4375 | +1.222 (+10.01%) | 6,933 |
| 7 Nov 2017 | CNY | 12.2153 | 12.2153 | 12.2153 | 12.2153 | 12.2153 | +1.111 (+10.01%) | 1,584 |
| 6 Nov 2017 | CNY | 11.1042 | 11.1042 | 11.1042 | 11.1042 | 11.1042 | +1.007 (+9.97%) | 4,176 |
| 3 Nov 2017 | CNY | 10.0972 | 10.0972 | 10.0972 | 10.0972 | 10.0972 | +0.917 (+9.98%) | 8,275 |
| 2 Nov 2017 | CNY | 9.1806 | 9.1806 | 9.1806 | 9.1806 | 9.1806 | +0.833 (+9.98%) | 5,040 |
| 1 Nov 2017 | CNY | 6.9583 | 8.3472 | 6.9583 | 8.3472 | 8.3472 | 0.0 (0.0%) | 8,373 |
