| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 14.84 | 14.89 | 14.68 | 14.82 | 14.82 | -0.04 (-0.27%) | 1,940,050 |
| 8 Dec 2017 | CNY | 14.9 | 14.9 | 14.79 | 14.86 | 14.86 | -0.05 (-0.34%) | 1,157,950 |
| 7 Dec 2017 | CNY | 14.86 | 14.92 | 14.8 | 14.91 | 14.91 | 0.0 (0.0%) | 1,006,802 |
| 6 Dec 2017 | CNY | 14.93 | 14.98 | 14.72 | 14.91 | 14.91 | -0.02 (-0.13%) | 1,666,895 |
| 5 Dec 2017 | CNY | 14.75 | 14.99 | 14.63 | 14.93 | 14.93 | +0.19 (+1.29%) | 3,999,848 |
| 4 Dec 2017 | CNY | 14.71 | 14.87 | 14.66 | 14.74 | 14.74 | +0.03 (+0.20%) | 1,876,703 |
| 1 Dec 2017 | CNY | 14.67 | 14.74 | 14.6 | 14.71 | 14.71 | +0.05 (+0.34%) | 874,185 |
| 30 Nov 2017 | CNY | 14.72 | 14.76 | 14.6 | 14.66 | 14.66 | -0.06 (-0.41%) | 1,315,775 |
| 29 Nov 2017 | CNY | 14.82 | 14.84 | 14.65 | 14.72 | 14.72 | -0.1 (-0.67%) | 1,049,568 |
| 28 Nov 2017 | CNY | 14.81 | 14.87 | 14.71 | 14.82 | 14.82 | +0.01 (+0.07%) | 2,070,000 |
| 27 Nov 2017 | CNY | 14.88 | 14.9 | 14.74 | 14.81 | 14.81 | -0.05 (-0.34%) | 791,700 |
| 24 Nov 2017 | CNY | 14.84 | 14.89 | 14.65 | 14.86 | 14.86 | +0.03 (+0.20%) | 1,496,243 |
| 23 Nov 2017 | CNY | 14.8 | 14.99 | 14.65 | 14.83 | 14.83 | -0.04 (-0.27%) | 1,657,102 |
| 22 Nov 2017 | CNY | 15.05 | 15.15 | 14.8 | 14.87 | 14.87 | -0.14 (-0.93%) | 2,880,044 |
| 21 Nov 2017 | CNY | 14.46 | 15.13 | 14.46 | 15.01 | 15.01 | +0.46 (+3.16%) | 3,381,863 |
| 20 Nov 2017 | CNY | 14.55 | 14.56 | 14.4 | 14.55 | 14.55 | +0.03 (+0.21%) | 2,074,436 |
| 17 Nov 2017 | CNY | 14.48 | 14.58 | 14.39 | 14.52 | 14.52 | +0.05 (+0.35%) | 4,878,685 |
| 16 Nov 2017 | CNY | 14.29 | 14.48 | 14.21 | 14.47 | 14.47 | +0.13 (+0.91%) | 3,111,900 |
| 15 Nov 2017 | CNY | 14.21 | 14.36 | 14.21 | 14.34 | 14.34 | -0.02 (-0.14%) | 4,738,053 |
| 14 Nov 2017 | CNY | 14.23 | 14.39 | 14.11 | 14.36 | 14.36 | +0.12 (+0.84%) | 8,636,150 |
| 13 Nov 2017 | CNY | 14.2 | 14.3 | 14.02 | 14.24 | 14.24 | -0.03 (-0.21%) | 2,350,067 |
| 10 Nov 2017 | CNY | 14.35 | 14.35 | 14 | 14.27 | 14.27 | -0.1 (-0.70%) | 1,212,152 |
| 9 Nov 2017 | CNY | 14.43 | 14.44 | 14.34 | 14.37 | 14.37 | -0.02 (-0.14%) | 1,074,098 |
| 8 Nov 2017 | CNY | 14.4 | 14.44 | 14.33 | 14.39 | 14.39 | -0.01 (-0.07%) | 2,125,598 |
| 7 Nov 2017 | CNY | 14.4 | 14.46 | 14.38 | 14.4 | 14.4 | 0.0 (0.0%) | 1,774,477 |
| 6 Nov 2017 | CNY | 14.4 | 14.44 | 14.37 | 14.4 | 14.4 | -0.03 (-0.21%) | 1,128,700 |
| 3 Nov 2017 | CNY | 14.45 | 14.48 | 14.33 | 14.43 | 14.43 | -0.07 (-0.48%) | 1,683,700 |
| 2 Nov 2017 | CNY | 14.47 | 14.54 | 14.45 | 14.5 | 14.5 | -0.02 (-0.14%) | 2,363,700 |
| 1 Nov 2017 | CNY | 14.54 | 14.57 | 14.43 | 14.52 | 14.52 | +0.02 (+0.14%) | 1,035,626 |
| 31 Oct 2017 | CNY | 14.41 | 14.55 | 14.36 | 14.5 | 14.5 | +0.08 (+0.55%) | 1,018,302 |
