| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 14.03 | 14.3 | 13.79 | 14.01 | 14.01 | -0.19 (-1.34%) | 18,679,638 |
| 29 Nov 2017 | CNY | 14.34 | 14.43 | 14.01 | 14.2 | 14.2 | -0.32 (-2.20%) | 23,908,243 |
| 28 Nov 2017 | CNY | 14.13 | 14.6 | 13.79 | 14.52 | 14.52 | +0.21 (+1.47%) | 37,224,550 |
| 27 Nov 2017 | CNY | 15 | 15.19 | 14.17 | 14.31 | 14.31 | -0.57 (-3.83%) | 44,278,900 |
| 24 Nov 2017 | CNY | 13.5 | 14.88 | 13.5 | 14.88 | 14.88 | +1.35 (+9.98%) | 29,722,238 |
| 23 Nov 2017 | CNY | 13.8 | 14.32 | 13.45 | 13.53 | 13.53 | +0.29 (+2.19%) | 32,017,669 |
| 22 Nov 2017 | CNY | 13.21 | 13.6 | 13.12 | 13.24 | 13.24 | -0.01 (-0.08%) | 13,806,807 |
| 21 Nov 2017 | CNY | 13.06 | 13.27 | 12.95 | 13.25 | 13.25 | +0.2 (+1.53%) | 12,304,697 |
| 20 Nov 2017 | CNY | 12.62 | 13.08 | 12.48 | 13.05 | 13.05 | +0.44 (+3.49%) | 12,291,130 |
| 17 Nov 2017 | CNY | 13.36 | 13.47 | 12.48 | 12.61 | 12.61 | -0.88 (-6.52%) | 24,149,320 |
| 16 Nov 2017 | CNY | 14 | 14 | 13.46 | 13.49 | 13.49 | -0.44 (-3.16%) | 13,876,814 |
| 15 Nov 2017 | CNY | 13.9 | 14.17 | 13.71 | 13.93 | 13.93 | +0.02 (+0.14%) | 12,635,642 |
| 14 Nov 2017 | CNY | 13.8 | 14.11 | 13.65 | 13.91 | 13.91 | +0.06 (+0.43%) | 15,099,957 |
| 13 Nov 2017 | CNY | 14.04 | 14.11 | 13.63 | 13.85 | 13.85 | -0.32 (-2.26%) | 17,551,060 |
| 10 Nov 2017 | CNY | 14.19 | 14.45 | 13.96 | 14.17 | 14.17 | -0.07 (-0.49%) | 16,315,319 |
| 9 Nov 2017 | CNY | 13.93 | 14.34 | 13.78 | 14.24 | 14.24 | +0.37 (+2.67%) | 17,257,822 |
| 8 Nov 2017 | CNY | 13.83 | 13.97 | 13.8 | 13.87 | 13.87 | -0.06 (-0.43%) | 9,360,701 |
| 7 Nov 2017 | CNY | 13.83 | 13.97 | 13.66 | 13.93 | 13.93 | +0.1 (+0.72%) | 11,493,343 |
| 6 Nov 2017 | CNY | 13.43 | 14.08 | 13.25 | 13.83 | 13.83 | +0.44 (+3.29%) | 16,440,498 |
| 3 Nov 2017 | CNY | 13.25 | 13.47 | 13.15 | 13.39 | 13.39 | +0.14 (+1.06%) | 11,145,080 |
| 2 Nov 2017 | CNY | 13.52 | 13.65 | 13.18 | 13.25 | 13.25 | -0.33 (-2.43%) | 15,171,489 |
| 1 Nov 2017 | CNY | 13.47 | 13.71 | 13.3 | 13.58 | 13.58 | +0.09 (+0.67%) | 13,850,835 |
| 31 Oct 2017 | CNY | 13.62 | 13.66 | 13.22 | 13.49 | 13.49 | -0.02 (-0.15%) | 17,366,245 |
| 30 Oct 2017 | CNY | 14.9 | 14.9 | 13.42 | 13.51 | 13.51 | -1.39 (-9.33%) | 33,779,772 |
| 27 Oct 2017 | CNY | 15.37 | 15.39 | 14.88 | 14.9 | 14.9 | -0.48 (-3.12%) | 14,391,855 |
| 26 Oct 2017 | CNY | 14.98 | 15.48 | 14.92 | 15.38 | 15.38 | +0.38 (+2.53%) | 18,008,255 |
| 25 Oct 2017 | CNY | 14.73 | 15.02 | 14.72 | 15 | 15 | +0.2 (+1.35%) | 8,578,753 |
| 24 Oct 2017 | CNY | 15 | 15.06 | 14.48 | 14.8 | 14.8 | -0.28 (-1.86%) | 12,191,370 |
| 23 Oct 2017 | CNY | 15.08 | 15.23 | 15 | 15.08 | 15.08 | +0.1 (+0.67%) | 8,609,187 |
| 20 Oct 2017 | CNY | 14.64 | 15 | 14.64 | 14.98 | 14.98 | +0.25 (+1.70%) | 7,669,014 |
