| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 13.55 | 13.95 | 13.42 | 13.9 | 13.9 | +0.45 (+3.35%) | 12,473,039 |
| 8 Dec 2017 | CNY | 12.83 | 13.63 | 12.8 | 13.45 | 13.45 | +0.62 (+4.83%) | 13,331,993 |
| 7 Dec 2017 | CNY | 12.86 | 12.95 | 12.78 | 12.83 | 12.83 | -0.07 (-0.54%) | 5,329,069 |
| 6 Dec 2017 | CNY | 13.14 | 13.19 | 12.68 | 12.9 | 12.9 | -0.24 (-1.83%) | 7,782,572 |
| 5 Dec 2017 | CNY | 13.32 | 13.45 | 13.12 | 13.14 | 13.14 | -0.18 (-1.35%) | 4,396,443 |
| 4 Dec 2017 | CNY | 13.3 | 13.5 | 13.28 | 13.32 | 13.32 | -0.06 (-0.45%) | 4,015,176 |
| 1 Dec 2017 | CNY | 13.2 | 13.39 | 13.2 | 13.38 | 13.38 | +0.09 (+0.68%) | 2,293,311 |
| 30 Nov 2017 | CNY | 13.33 | 13.42 | 13.24 | 13.29 | 13.29 | -0.04 (-0.30%) | 2,882,564 |
| 29 Nov 2017 | CNY | 13.45 | 13.45 | 13.18 | 13.33 | 13.33 | -0.13 (-0.97%) | 4,758,905 |
| 28 Nov 2017 | CNY | 13.42 | 13.5 | 13.2 | 13.46 | 13.46 | +0.05 (+0.37%) | 4,446,195 |
| 27 Nov 2017 | CNY | 13.53 | 13.7 | 13.37 | 13.41 | 13.41 | -0.19 (-1.40%) | 3,361,602 |
| 24 Nov 2017 | CNY | 13.31 | 13.74 | 13.3 | 13.6 | 13.6 | +0.21 (+1.57%) | 4,612,358 |
| 23 Nov 2017 | CNY | 13.71 | 13.82 | 13.38 | 13.39 | 13.39 | -0.32 (-2.33%) | 5,018,213 |
| 22 Nov 2017 | CNY | 13.48 | 13.86 | 13.48 | 13.71 | 13.71 | +0.23 (+1.71%) | 7,352,613 |
| 21 Nov 2017 | CNY | 13.44 | 13.65 | 13.4 | 13.48 | 13.48 | +0.04 (+0.30%) | 6,294,865 |
| 20 Nov 2017 | CNY | 13.61 | 13.65 | 13.29 | 13.44 | 13.44 | -0.15 (-1.10%) | 8,289,714 |
| 17 Nov 2017 | CNY | 14.19 | 14.24 | 13.52 | 13.59 | 13.59 | -0.59 (-4.16%) | 10,330,782 |
| 16 Nov 2017 | CNY | 14.18 | 14.36 | 14.13 | 14.18 | 14.18 | -0.02 (-0.14%) | 5,151,798 |
| 15 Nov 2017 | CNY | 14.32 | 14.32 | 14.17 | 14.2 | 14.2 | -0.12 (-0.84%) | 6,171,613 |
| 14 Nov 2017 | CNY | 14.56 | 14.57 | 14.15 | 14.32 | 14.32 | -0.26 (-1.78%) | 12,937,549 |
| 13 Nov 2017 | CNY | 14.88 | 14.98 | 14.53 | 14.58 | 14.58 | -0.35 (-2.34%) | 12,694,171 |
| 10 Nov 2017 | CNY | 14.62 | 15.21 | 14.56 | 14.93 | 14.93 | +0.39 (+2.68%) | 16,811,015 |
| 9 Nov 2017 | CNY | 14.75 | 14.83 | 14.46 | 14.54 | 14.54 | -0.24 (-1.62%) | 12,218,296 |
| 8 Nov 2017 | CNY | 14.76 | 14.82 | 14.66 | 14.78 | 14.78 | +0.02 (+0.14%) | 9,304,439 |
| 7 Nov 2017 | CNY | 14.85 | 14.96 | 14.69 | 14.76 | 14.76 | -0.04 (-0.27%) | 9,019,464 |
| 6 Nov 2017 | CNY | 15.3 | 15.32 | 14.6 | 14.8 | 14.8 | -0.48 (-3.14%) | 18,000,999 |
| 3 Nov 2017 | CNY | 15.79 | 15.79 | 15.19 | 15.28 | 15.28 | -0.47 (-2.98%) | 16,171,639 |
| 2 Nov 2017 | CNY | 15.89 | 16.06 | 15.68 | 15.75 | 15.75 | -0.06 (-0.38%) | 15,456,027 |
| 1 Nov 2017 | CNY | 15.96 | 16.19 | 15.67 | 15.81 | 15.81 | -0.19 (-1.19%) | 17,609,373 |
| 31 Oct 2017 | CNY | 15.36 | 16.09 | 15.32 | 16 | 16 | +0.62 (+4.03%) | 20,548,503 |
