| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 12.13 | 12.27 | 11.79 | 11.82 | 11.82 | -0.27 (-2.23%) | 2,028,085 |
| 1 Dec 2017 | CNY | 12.38 | 12.38 | 12.07 | 12.09 | 12.09 | -0.29 (-2.34%) | 1,803,700 |
| 30 Nov 2017 | CNY | 12.48 | 12.58 | 12.28 | 12.38 | 12.38 | -0.45 (-3.51%) | 2,076,585 |
| 29 Nov 2017 | CNY | 13 | 13.02 | 12.49 | 12.83 | 12.83 | -0.16 (-1.23%) | 1,525,676 |
| 28 Nov 2017 | CNY | 12.94 | 13.12 | 12.88 | 12.99 | 12.99 | +0.02 (+0.15%) | 1,412,400 |
| 27 Nov 2017 | CNY | 13.32 | 13.43 | 12.95 | 12.97 | 12.97 | -0.49 (-3.64%) | 1,133,480 |
| 24 Nov 2017 | CNY | 13.66 | 13.66 | 13.45 | 13.46 | 13.46 | -0.33 (-2.39%) | 1,058,344 |
| 23 Nov 2017 | CNY | 13.86 | 13.94 | 13.3 | 13.79 | 13.79 | -0.07 (-0.51%) | 2,004,912 |
| 22 Nov 2017 | CNY | 14 | 14.19 | 13.82 | 13.86 | 13.86 | -0.32 (-2.26%) | 1,323,900 |
| 21 Nov 2017 | CNY | 14.34 | 14.39 | 14.01 | 14.18 | 14.18 | -0.16 (-1.12%) | 1,254,100 |
| 20 Nov 2017 | CNY | 14.7 | 14.7 | 13.88 | 14.34 | 14.34 | -0.47 (-3.17%) | 1,666,948 |
| 17 Nov 2017 | CNY | 15.17 | 15.25 | 13.72 | 14.81 | 14.81 | -0.36 (-2.37%) | 3,255,698 |
| 16 Nov 2017 | CNY | 15.25 | 15.38 | 15.13 | 15.17 | 15.17 | -0.08 (-0.52%) | 1,102,307 |
| 15 Nov 2017 | CNY | 15.81 | 15.92 | 15.2 | 15.25 | 15.25 | -0.55 (-3.48%) | 2,347,607 |
| 14 Nov 2017 | CNY | 16.15 | 16.15 | 15.66 | 15.8 | 15.8 | -0.34 (-2.11%) | 1,779,500 |
| 13 Nov 2017 | CNY | 16.11 | 16.2 | 15.91 | 16.14 | 16.14 | +0.03 (+0.19%) | 1,586,980 |
| 10 Nov 2017 | CNY | 16.1 | 16.26 | 16.01 | 16.11 | 16.11 | -0.05 (-0.31%) | 1,399,375 |
| 9 Nov 2017 | CNY | 16.09 | 16.17 | 15.82 | 16.16 | 16.16 | +0.09 (+0.56%) | 1,656,048 |
| 8 Nov 2017 | CNY | 16.26 | 16.32 | 16.03 | 16.07 | 16.07 | -0.14 (-0.86%) | 2,094,431 |
| 7 Nov 2017 | CNY | 16 | 16.29 | 15.72 | 16.21 | 16.21 | +0.09 (+0.56%) | 2,454,948 |
| 6 Nov 2017 | CNY | 16.68 | 16.68 | 15.79 | 16.12 | 16.12 | -0.5 (-3.01%) | 3,595,948 |
| 3 Nov 2017 | CNY | 16.9 | 17.1 | 16.44 | 16.62 | 16.62 | -0.57 (-3.32%) | 3,730,148 |
| 2 Nov 2017 | CNY | 17.07 | 17.29 | 16.85 | 17.19 | 17.19 | -0.13 (-0.75%) | 4,914,511 |
| 1 Nov 2017 | CNY | 16.58 | 17.5 | 16.34 | 17.32 | 17.32 | +0.7 (+4.21%) | 8,158,756 |
| 31 Oct 2017 | CNY | 16.5 | 16.72 | 16.27 | 16.62 | 16.62 | -0.06 (-0.36%) | 3,461,652 |
| 30 Oct 2017 | CNY | 16 | 16.73 | 16 | 16.68 | 16.68 | +0.28 (+1.71%) | 5,375,625 |
| 27 Oct 2017 | CNY | 15.9 | 16.85 | 15.86 | 16.4 | 16.4 | +0.47 (+2.95%) | 3,290,396 |
| 26 Oct 2017 | CNY | 15.9 | 15.98 | 15.8 | 15.93 | 15.93 | 0.0 (0.0%) | 878,248 |
| 25 Oct 2017 | CNY | 15.7 | 15.94 | 15.65 | 15.93 | 15.93 | +0.17 (+1.08%) | 888,241 |
| 24 Oct 2017 | CNY | 15.9 | 16.08 | 15.7 | 15.76 | 15.76 | -0.14 (-0.88%) | 734,851 |
