| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 14.8917 | 15.4667 | 14.8333 | 15.425 | 15.425 | +0.558 (+3.76%) | 1,179,688 |
| 5 Dec 2017 | CNY | 15.5417 | 15.5417 | 14.75 | 14.8667 | 14.8667 | -0.575 (-3.72%) | 1,285,680 |
| 4 Dec 2017 | CNY | 15.7333 | 15.7333 | 15.2 | 15.4417 | 15.4417 | -0.333 (-2.11%) | 1,261,200 |
| 1 Dec 2017 | CNY | 15.6917 | 15.9167 | 15.625 | 15.775 | 15.775 | +0.075 (+0.48%) | 1,061,760 |
| 30 Nov 2017 | CNY | 15.8083 | 15.9667 | 15.6917 | 15.7 | 15.7 | -0.117 (-0.74%) | 1,083,480 |
| 29 Nov 2017 | CNY | 15.65 | 15.8333 | 15.5083 | 15.8167 | 15.8167 | +0.158 (+1.01%) | 1,525,260 |
| 28 Nov 2017 | CNY | 15.4583 | 15.7083 | 15.3417 | 15.6583 | 15.6583 | +0.092 (+0.59%) | 1,296,120 |
| 27 Nov 2017 | CNY | 15.0833 | 15.8333 | 15.0167 | 15.5667 | 15.5667 | +0.458 (+3.03%) | 2,441,472 |
| 24 Nov 2017 | CNY | 14.75 | 15.1417 | 14.5833 | 15.1083 | 15.1083 | +0.3 (+2.03%) | 2,167,560 |
| 23 Nov 2017 | CNY | 15.5 | 15.5 | 14.6667 | 14.8083 | 14.8083 | -0.683 (-4.41%) | 2,472,840 |
| 22 Nov 2017 | CNY | 15.6333 | 15.7167 | 15.4333 | 15.4917 | 15.4917 | -0.1 (-0.64%) | 1,359,000 |
| 21 Nov 2017 | CNY | 15.75 | 15.9833 | 15.4583 | 15.5917 | 15.5917 | -0.183 (-1.16%) | 1,406,143 |
| 20 Nov 2017 | CNY | 15.7 | 15.8667 | 15.1417 | 15.775 | 15.775 | +0.058 (+0.37%) | 1,627,680 |
| 17 Nov 2017 | CNY | 16.875 | 16.9167 | 15.5 | 15.7167 | 15.7167 | -1.025 (-6.12%) | 3,604,483 |
| 16 Nov 2017 | CNY | 16.8 | 17 | 16.725 | 16.7417 | 16.7417 | -0.167 (-0.99%) | 1,374,712 |
| 15 Nov 2017 | CNY | 16.9667 | 17.1083 | 16.8917 | 16.9083 | 16.9083 | -0.142 (-0.83%) | 1,738,672 |
| 14 Nov 2017 | CNY | 17.1833 | 17.2583 | 16.9833 | 17.05 | 17.05 | -0.133 (-0.78%) | 2,566,947 |
| 13 Nov 2017 | CNY | 17.2 | 17.3333 | 17.15 | 17.1833 | 17.1833 | -0.067 (-0.39%) | 1,647,417 |
| 10 Nov 2017 | CNY | 17.3667 | 17.525 | 17.1667 | 17.25 | 17.25 | -0.167 (-0.96%) | 1,845,600 |
| 9 Nov 2017 | CNY | 17.4417 | 17.5667 | 17.3083 | 17.4167 | 17.4167 | -0.017 (-0.10%) | 1,583,820 |
| 8 Nov 2017 | CNY | 17.4 | 17.625 | 17.3583 | 17.4333 | 17.4333 | -0.075 (-0.43%) | 1,863,240 |
| 7 Nov 2017 | CNY | 17.6 | 17.7 | 17.3417 | 17.5083 | 17.5083 | -0.2 (-1.13%) | 2,780,100 |
| 6 Nov 2017 | CNY | 17.875 | 17.925 | 17.5083 | 17.7083 | 17.7083 | +0.025 (+0.14%) | 2,409,103 |
| 3 Nov 2017 | CNY | 17.4667 | 17.8 | 17.3833 | 17.6833 | 17.6833 | +0.358 (+2.07%) | 3,717,342 |
| 2 Nov 2017 | CNY | 17.2917 | 17.65 | 17.2333 | 17.325 | 17.325 | +0.075 (+0.43%) | 2,001,702 |
| 1 Nov 2017 | CNY | 17.2417 | 17.4 | 17.175 | 17.25 | 17.25 | -0.033 (-0.19%) | 1,220,280 |
| 31 Oct 2017 | CNY | 17.1833 | 17.3083 | 16.9667 | 17.2833 | 17.2833 | +0.1 (+0.58%) | 1,160,460 |
| 30 Oct 2017 | CNY | 17.5667 | 17.6083 | 17.0833 | 17.1833 | 17.1833 | -0.475 (-2.69%) | 2,154,506 |
| 27 Oct 2017 | CNY | 17.5 | 17.7167 | 17.4583 | 17.6583 | 17.6583 | +0.092 (+0.52%) | 2,324,983 |
| 26 Oct 2017 | CNY | 17.4167 | 17.6167 | 17.3083 | 17.5667 | 17.5667 | +0.05 (+0.29%) | 1,998,704 |
