| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 13.12 | 14.04 | 13.12 | 14.01 | 14.01 | +0.67 (+5.02%) | 6,203,664 |
| 7 Dec 2017 | CNY | 13.85 | 13.85 | 13.3 | 13.34 | 13.34 | -0.11 (-0.82%) | 2,473,212 |
| 6 Dec 2017 | CNY | 13.06 | 13.48 | 12.92 | 13.45 | 13.45 | +0.29 (+2.20%) | 4,592,606 |
| 5 Dec 2017 | CNY | 13.92 | 14.1 | 13.1 | 13.16 | 13.16 | -0.86 (-6.13%) | 9,250,721 |
| 4 Dec 2017 | CNY | 14.27 | 14.33 | 13.88 | 14.02 | 14.02 | -0.24 (-1.68%) | 6,004,344 |
| 1 Dec 2017 | CNY | 13.89 | 14.36 | 13.8 | 14.26 | 14.26 | +0.35 (+2.52%) | 10,973,443 |
| 30 Nov 2017 | CNY | 13.75 | 14.08 | 13.71 | 13.91 | 13.91 | +0.1 (+0.72%) | 4,664,924 |
| 29 Nov 2017 | CNY | 13.43 | 14.02 | 13.21 | 13.81 | 13.81 | +0.39 (+2.91%) | 7,204,074 |
| 28 Nov 2017 | CNY | 13.37 | 13.67 | 13.36 | 13.42 | 13.42 | +0.04 (+0.30%) | 2,520,111 |
| 27 Nov 2017 | CNY | 13.19 | 13.53 | 13.13 | 13.38 | 13.38 | +0.25 (+1.90%) | 3,848,127 |
| 24 Nov 2017 | CNY | 13.28 | 13.28 | 13.02 | 13.13 | 13.13 | -0.03 (-0.23%) | 2,796,616 |
| 23 Nov 2017 | CNY | 13.29 | 13.43 | 13.1 | 13.16 | 13.16 | -0.1 (-0.75%) | 2,652,463 |
| 22 Nov 2017 | CNY | 13.58 | 13.58 | 13.18 | 13.26 | 13.26 | -0.21 (-1.56%) | 2,400,429 |
| 21 Nov 2017 | CNY | 13.38 | 13.75 | 13.28 | 13.47 | 13.47 | +0.12 (+0.90%) | 3,193,857 |
| 20 Nov 2017 | CNY | 13.56 | 13.56 | 13.18 | 13.35 | 13.35 | 0.0 (0.0%) | 3,039,805 |
| 17 Nov 2017 | CNY | 13.5 | 14.04 | 13.33 | 13.35 | 13.35 | -0.21 (-1.55%) | 5,662,698 |
| 16 Nov 2017 | CNY | 13.22 | 13.66 | 13.22 | 13.56 | 13.56 | +0.15 (+1.12%) | 2,808,358 |
| 15 Nov 2017 | CNY | 13.4 | 13.65 | 13.31 | 13.41 | 13.41 | +0.03 (+0.22%) | 3,866,500 |
| 14 Nov 2017 | CNY | 14.04 | 14.13 | 13.34 | 13.38 | 13.38 | -0.71 (-5.04%) | 10,532,689 |
| 13 Nov 2017 | CNY | 14.29 | 14.29 | 13.98 | 14.09 | 14.09 | -0.12 (-0.84%) | 5,499,357 |
| 10 Nov 2017 | CNY | 14.37 | 14.43 | 14.03 | 14.21 | 14.21 | -0.13 (-0.91%) | 6,082,679 |
| 9 Nov 2017 | CNY | 14.26 | 14.64 | 14.19 | 14.34 | 14.34 | +0.06 (+0.42%) | 9,591,800 |
| 8 Nov 2017 | CNY | 14.27 | 14.3 | 13.98 | 14.28 | 14.28 | +0.02 (+0.14%) | 5,886,349 |
| 7 Nov 2017 | CNY | 14.19 | 14.4 | 14.06 | 14.26 | 14.26 | +0.07 (+0.49%) | 6,886,612 |
| 6 Nov 2017 | CNY | 13.75 | 14.59 | 13.75 | 14.19 | 14.19 | +0.42 (+3.05%) | 4,781,865 |
| 3 Nov 2017 | CNY | 13.54 | 13.83 | 13.53 | 13.77 | 13.77 | +0.14 (+1.03%) | 3,456,202 |
| 2 Nov 2017 | CNY | 14.11 | 14.18 | 13.62 | 13.63 | 13.63 | -0.54 (-3.81%) | 6,076,210 |
| 1 Nov 2017 | CNY | 14.06 | 14.31 | 14.06 | 14.17 | 14.17 | -0.07 (-0.49%) | 3,513,809 |
| 31 Oct 2017 | CNY | 14.01 | 14.29 | 14.01 | 14.24 | 14.24 | +0.18 (+1.28%) | 3,608,744 |
| 30 Oct 2017 | CNY | 14.37 | 14.39 | 14 | 14.06 | 14.06 | -0.12 (-0.85%) | 4,419,130 |
