| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 21.2438 | 21.8125 | 20.3313 | 20.6125 | 20.6125 | -1.131 (-5.20%) | 3,477,232 |
| 4 Dec 2017 | CNY | 23.7438 | 23.7438 | 21.7438 | 21.7438 | 21.7438 | -2.413 (-9.99%) | 5,178,646 |
| 1 Dec 2017 | CNY | 24.2625 | 24.6813 | 23.7875 | 24.1563 | 24.1563 | -0.519 (-2.10%) | 3,150,486 |
| 30 Nov 2017 | CNY | 23.6875 | 24.9813 | 23.4875 | 24.675 | 24.675 | +0.706 (+2.95%) | 4,269,001 |
| 29 Nov 2017 | CNY | 24.875 | 25.2188 | 22.9125 | 23.9688 | 23.9688 | -1.312 (-5.19%) | 5,226,520 |
| 28 Nov 2017 | CNY | 24.375 | 26.2375 | 24.375 | 25.2813 | 25.2813 | +0.906 (+3.72%) | 4,947,486 |
| 27 Nov 2017 | CNY | 24.2313 | 25.2313 | 24.0438 | 24.375 | 24.375 | -0.138 (-0.56%) | 3,872,801 |
| 24 Nov 2017 | CNY | 24.5 | 25.6188 | 24.175 | 24.5125 | 24.5125 | -0.994 (-3.90%) | 5,465,224 |
| 23 Nov 2017 | CNY | 25.5875 | 27.1438 | 25.3688 | 25.5063 | 25.5063 | -0.256 (-0.99%) | 6,972,748 |
| 22 Nov 2017 | CNY | 26.1875 | 27.3938 | 25.0625 | 25.7625 | 25.7625 | -1.631 (-5.95%) | 8,642,899 |
| 21 Nov 2017 | CNY | 30.3625 | 30.3625 | 27.3938 | 27.3938 | 27.3938 | -3.044 (-10.00%) | 10,798,908 |
| 20 Nov 2017 | CNY | 31.1938 | 31.8625 | 30.1938 | 30.4375 | 30.4375 | +0.212 (+0.70%) | 13,903,924 |
| 17 Nov 2017 | CNY | 30.225 | 30.225 | 30.225 | 30.225 | 30.225 | +2.75 (+10.01%) | 195,040 |
| 16 Nov 2017 | CNY | 27.475 | 27.475 | 27.475 | 27.475 | 27.475 | +2.5 (+10.01%) | 47,200 |
| 15 Nov 2017 | CNY | 24.975 | 24.975 | 24.975 | 24.975 | 24.975 | +2.269 (+9.99%) | 69,120 |
| 14 Nov 2017 | CNY | 22.7063 | 22.7063 | 22.7063 | 22.7063 | 22.7063 | +2.062 (+9.99%) | 34,880 |
| 13 Nov 2017 | CNY | 20.6438 | 20.6438 | 20.6438 | 20.6438 | 20.6438 | +1.875 (+9.99%) | 4,480 |
| 10 Nov 2017 | CNY | 18.7688 | 18.7688 | 18.7688 | 18.7688 | 18.7688 | +1.706 (+10.00%) | 4,160 |
| 9 Nov 2017 | CNY | 17.0625 | 17.0625 | 17.0625 | 17.0625 | 17.0625 | +2.962 (+21.01%) | 2,880 |
| 7 Nov 2017 | CNY | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +1.281 (+9.99%) | 2,353 |
| 6 Nov 2017 | CNY | 10.6813 | 12.8188 | 10.6813 | 12.8188 | 12.8188 | 0.0 (0.0%) | 7,680 |
