| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 15.16 | 15.5 | 15.0667 | 15.4533 | 15.4533 | +0.233 (+1.53%) | 2,798,542 |
| 12 Dec 2017 | CNY | 16.0867 | 16.0867 | 15.2067 | 15.22 | 15.22 | -0.9 (-5.58%) | 5,215,665 |
| 11 Dec 2017 | CNY | 15.96 | 16.26 | 15.96 | 16.12 | 16.12 | +0.027 (+0.17%) | 3,699,832 |
| 8 Dec 2017 | CNY | 15.5533 | 16.4533 | 15.5133 | 16.0933 | 16.0933 | +0.413 (+2.64%) | 5,745,363 |
| 7 Dec 2017 | CNY | 15.7067 | 15.9533 | 15.4133 | 15.68 | 15.68 | -0.067 (-0.42%) | 4,184,059 |
| 6 Dec 2017 | CNY | 15.52 | 15.84 | 15.1733 | 15.7467 | 15.7467 | +0.36 (+2.34%) | 4,438,135 |
| 5 Dec 2017 | CNY | 16.0067 | 16.3 | 15.1533 | 15.3867 | 15.3867 | -0.727 (-4.51%) | 5,716,275 |
| 4 Dec 2017 | CNY | 17.38 | 17.4933 | 16.1133 | 16.1133 | 16.1133 | -1.787 (-9.98%) | 7,852,656 |
| 1 Dec 2017 | CNY | 17.2 | 18.2667 | 17.2 | 17.9 | 17.9 | +0.233 (+1.32%) | 8,225,701 |
| 30 Nov 2017 | CNY | 17.0267 | 18.34 | 16.9467 | 17.6667 | 17.6667 | +0.733 (+4.33%) | 9,987,748 |
| 29 Nov 2017 | CNY | 17.02 | 17.2333 | 16.4467 | 16.9333 | 16.9333 | -0.213 (-1.24%) | 6,730,662 |
| 28 Nov 2017 | CNY | 16.9333 | 17.4667 | 16.9333 | 17.1467 | 17.1467 | +0.373 (+2.23%) | 6,149,088 |
| 27 Nov 2017 | CNY | 17.72 | 17.9533 | 16.7467 | 16.7733 | 16.7733 | -1.227 (-6.81%) | 7,894,876 |
| 24 Nov 2017 | CNY | 18.6667 | 19.2133 | 18 | 18 | 18 | -1.953 (-9.79%) | 10,766,041 |
| 23 Nov 2017 | CNY | 19.7333 | 21.1733 | 19.08 | 19.9533 | 19.9533 | +0.3 (+1.53%) | 14,109,042 |
| 22 Nov 2017 | CNY | 19.6667 | 20.4333 | 18.9467 | 19.6533 | 19.6533 | -1.027 (-4.96%) | 14,248,255 |
| 21 Nov 2017 | CNY | 24 | 24.0667 | 20.5467 | 20.68 | 20.68 | -2.04 (-8.98%) | 20,075,263 |
| 20 Nov 2017 | CNY | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | +2.067 (+10.01%) | 191,953 |
| 17 Nov 2017 | CNY | 20.6533 | 20.6533 | 20.6533 | 20.6533 | 20.6533 | +1.88 (+10.01%) | 73,338 |
| 16 Nov 2017 | CNY | 18.7733 | 18.7733 | 18.7733 | 18.7733 | 18.7733 | +1.707 (+10.00%) | 16,060 |
| 15 Nov 2017 | CNY | 17.0667 | 17.0667 | 17.0667 | 17.0667 | 17.0667 | +1.553 (+10.01%) | 8,716 |
| 14 Nov 2017 | CNY | 15.5133 | 15.5133 | 15.5133 | 15.5133 | 15.5133 | +1.413 (+10.02%) | 3,016 |
| 13 Nov 2017 | CNY | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +1.28 (+9.98%) | 3,916 |
| 10 Nov 2017 | CNY | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | +1.167 (+10.01%) | 2,883 |
| 9 Nov 2017 | CNY | 9.7133 | 11.6533 | 9.7133 | 11.6533 | 11.6533 | 0.0 (0.0%) | 9,316 |
