| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 18.8944 | 19.8833 | 18.6222 | 19.4222 | 19.4222 | -0.35 (-1.77%) | 14,413,431 |
| 4 Dec 2017 | CNY | 20.9167 | 20.9778 | 19.7722 | 19.7722 | 19.7722 | -2.195 (-9.99%) | 14,389,354 |
| 1 Dec 2017 | CNY | 20.6222 | 23.0056 | 20.5611 | 21.9667 | 21.9667 | +0.856 (+4.05%) | 25,884,624 |
| 30 Nov 2017 | CNY | 19.7056 | 21.6389 | 19.5556 | 21.1111 | 21.1111 | +1.072 (+5.35%) | 23,732,325 |
| 29 Nov 2017 | CNY | 20.5556 | 20.6611 | 18.9 | 20.0389 | 20.0389 | -0.672 (-3.25%) | 19,328,266 |
| 28 Nov 2017 | CNY | 20.3333 | 21.4167 | 20.3056 | 20.7111 | 20.7111 | -1.044 (-4.80%) | 21,723,404 |
| 27 Nov 2017 | CNY | 23.8889 | 23.8889 | 21.7556 | 21.7556 | 21.7556 | -2.417 (-10.00%) | 23,150,689 |
| 24 Nov 2017 | CNY | 24.1722 | 24.1722 | 24.1722 | 24.1722 | 24.1722 | +2.2 (+10.01%) | 2,704,912 |
| 23 Nov 2017 | CNY | 21.9722 | 21.9722 | 21.9722 | 21.9722 | 21.9722 | +2 (+10.01%) | 99,617 |
| 22 Nov 2017 | CNY | 19.9722 | 19.9722 | 19.9722 | 19.9722 | 19.9722 | +1.817 (+10.01%) | 29,077 |
| 21 Nov 2017 | CNY | 18.1556 | 18.1556 | 18.1556 | 18.1556 | 18.1556 | +1.65 (+10.00%) | 8,749 |
| 20 Nov 2017 | CNY | 16.5056 | 16.5056 | 16.5056 | 16.5056 | 16.5056 | +1.5 (+10.00%) | 9,720 |
| 17 Nov 2017 | CNY | 15.0056 | 15.0056 | 15.0056 | 15.0056 | 15.0056 | +1.367 (+10.02%) | 11,700 |
| 16 Nov 2017 | CNY | 11.3667 | 13.6389 | 11.3667 | 13.6389 | 13.6389 | 0.0 (0.0%) | 18,390 |
