| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 13.4714 | 13.7879 | 13.2997 | 13.4546 | 13.4546 | -0.057 (-0.42%) | 9,060,629 |
| 30 Nov 2017 | CNY | 13.3367 | 13.8653 | 13.3367 | 13.5118 | 13.5118 | +0.094 (+0.70%) | 11,471,384 |
| 29 Nov 2017 | CNY | 14.0909 | 14.0909 | 12.9899 | 13.4175 | 13.4175 | -0.889 (-6.21%) | 15,907,661 |
| 28 Nov 2017 | CNY | 14.2424 | 14.5522 | 14.1414 | 14.3064 | 14.3064 | +0.145 (+1.02%) | 9,241,532 |
| 27 Nov 2017 | CNY | 14.1785 | 14.7239 | 14.0337 | 14.1616 | 14.1616 | -0.047 (-0.33%) | 9,344,258 |
| 24 Nov 2017 | CNY | 14.8148 | 15.1515 | 14.1448 | 14.2088 | 14.2088 | -0.909 (-6.01%) | 13,367,563 |
| 23 Nov 2017 | CNY | 15.9091 | 16.0909 | 15.1178 | 15.1178 | 15.1178 | -1.131 (-6.96%) | 15,209,108 |
| 22 Nov 2017 | CNY | 15.6195 | 16.3468 | 15.0774 | 16.2492 | 16.2492 | +0.498 (+3.16%) | 18,811,703 |
| 21 Nov 2017 | CNY | 15.862 | 16.0875 | 14.7374 | 15.7508 | 15.7508 | -0.172 (-1.08%) | 21,642,636 |
| 20 Nov 2017 | CNY | 16.0606 | 16.2222 | 15.5084 | 15.9226 | 15.9226 | -1.034 (-6.10%) | 23,091,922 |
| 17 Nov 2017 | CNY | 16.6835 | 18.0673 | 16.3737 | 16.9562 | 16.9562 | -0.273 (-1.58%) | 29,325,266 |
| 16 Nov 2017 | CNY | 17.8788 | 19.1852 | 17.2222 | 17.229 | 17.229 | -0.303 (-1.73%) | 41,463,409 |
| 15 Nov 2017 | CNY | 17.532 | 17.532 | 16.8451 | 17.532 | 17.532 | +1.593 (+9.99%) | 15,219,212 |
| 14 Nov 2017 | CNY | 15.9394 | 15.9394 | 15.9394 | 15.9394 | 15.9394 | +1.448 (+9.99%) | 116,204 |
| 13 Nov 2017 | CNY | 14.4916 | 14.4916 | 14.4916 | 14.4916 | 14.4916 | +1.317 (+9.99%) | 54,428 |
| 10 Nov 2017 | CNY | 13.1751 | 13.1751 | 13.1751 | 13.1751 | 13.1751 | +1.199 (+10.01%) | 40,344 |
| 9 Nov 2017 | CNY | 11.9764 | 11.9764 | 11.9764 | 11.9764 | 11.9764 | +2.077 (+20.99%) | 17,820 |
| 7 Nov 2017 | CNY | 9.899 | 9.899 | 9.899 | 9.899 | 9.899 | +0.899 (+9.99%) | 3,875 |
| 6 Nov 2017 | CNY | 7.4983 | 9 | 7.4983 | 9 | 9 | 0.0 (0.0%) | 22,524 |
