| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 13.4111 | 14.7048 | 13.4111 | 14.2623 | 14.2623 | +0.661 (+4.86%) | 4,275,089 |
| 7 Dec 2017 | CNY | 13.536 | 13.8718 | 13.4059 | 13.6011 | 13.6011 | -0.07 (-0.51%) | 1,913,285 |
| 6 Dec 2017 | CNY | 13.6636 | 13.7078 | 12.9425 | 13.6714 | 13.6714 | +0.349 (+2.62%) | 4,513,849 |
| 5 Dec 2017 | CNY | 14.2883 | 14.4315 | 13.0284 | 13.3226 | 13.3226 | -1.028 (-7.16%) | 4,343,393 |
| 4 Dec 2017 | CNY | 14.8428 | 15.327 | 13.9265 | 14.3508 | 14.3508 | -0.737 (-4.88%) | 3,864,722 |
| 1 Dec 2017 | CNY | 14.3898 | 15.2775 | 14.3768 | 15.0875 | 15.0875 | +0.612 (+4.23%) | 3,940,271 |
| 30 Nov 2017 | CNY | 14.1842 | 14.6449 | 14.0202 | 14.4757 | 14.4757 | +0.195 (+1.37%) | 3,697,090 |
| 29 Nov 2017 | CNY | 14.2285 | 14.317 | 13.6011 | 14.2805 | 14.2805 | +0.156 (+1.11%) | 3,589,813 |
| 28 Nov 2017 | CNY | 13.6662 | 14.2285 | 13.6584 | 14.1243 | 14.1243 | +0.502 (+3.69%) | 3,227,020 |
| 27 Nov 2017 | CNY | 14.317 | 14.395 | 13.6011 | 13.6219 | 13.6219 | -0.607 (-4.26%) | 5,470,192 |
| 24 Nov 2017 | CNY | 14.8584 | 15.1473 | 14.2154 | 14.2285 | 14.2285 | -0.794 (-5.28%) | 4,638,186 |
| 23 Nov 2017 | CNY | 15.1239 | 15.6393 | 14.9938 | 15.0224 | 15.0224 | -0.237 (-1.55%) | 4,761,359 |
| 22 Nov 2017 | CNY | 15.1083 | 15.5873 | 14.8063 | 15.2593 | 15.2593 | -0.023 (-0.15%) | 4,903,157 |
| 21 Nov 2017 | CNY | 15.3582 | 15.7487 | 14.8896 | 15.2827 | 15.2827 | -0.224 (-1.44%) | 6,971,943 |
| 20 Nov 2017 | CNY | 15.228 | 15.6185 | 14.7074 | 15.5066 | 15.5066 | -0.047 (-0.30%) | 9,147,733 |
| 17 Nov 2017 | CNY | 16.8159 | 16.8888 | 15.3139 | 15.5534 | 15.5534 | -1.463 (-8.60%) | 13,788,328 |
| 16 Nov 2017 | CNY | 17.9743 | 18.7266 | 16.92 | 17.0164 | 17.0164 | -0.942 (-5.25%) | 14,435,111 |
| 15 Nov 2017 | CNY | 18.3517 | 18.4038 | 17.701 | 17.9587 | 17.9587 | -0.604 (-3.25%) | 8,917,997 |
| 14 Nov 2017 | CNY | 18.435 | 19.2498 | 18.3986 | 18.5626 | 18.5626 | +0.161 (+0.88%) | 14,534,482 |
| 13 Nov 2017 | CNY | 17.6905 | 18.4402 | 17.4354 | 18.4012 | 18.4012 | +0.968 (+5.56%) | 11,651,764 |
| 10 Nov 2017 | CNY | 17.3183 | 17.6932 | 17.2142 | 17.4328 | 17.4328 | +0.146 (+0.84%) | 9,468,495 |
| 9 Nov 2017 | CNY | 18.0237 | 18.0263 | 17.1803 | 17.2871 | 17.2871 | -0.948 (-5.20%) | 14,958,913 |
| 8 Nov 2017 | CNY | 18.5626 | 19.0936 | 18.1695 | 18.2346 | 18.2346 | -0.344 (-1.85%) | 15,434,165 |
| 7 Nov 2017 | CNY | 17.9509 | 18.737 | 17.5057 | 18.5782 | 18.5782 | +0.557 (+3.09%) | 17,393,059 |
| 6 Nov 2017 | CNY | 18.0836 | 18.4819 | 17.7478 | 18.0211 | 18.0211 | -0.065 (-0.36%) | 18,355,203 |
| 3 Nov 2017 | CNY | 19.065 | 19.38 | 17.7062 | 18.0862 | 18.0862 | -0.921 (-4.85%) | 20,280,140 |
| 2 Nov 2017 | CNY | 18.737 | 20.7049 | 18.6146 | 19.0077 | 19.0077 | +0.151 (+0.80%) | 25,885,238 |
| 1 Nov 2017 | CNY | 17.6958 | 19.1743 | 17.4771 | 18.8567 | 18.8567 | +0.932 (+5.20%) | 16,534,822 |
| 31 Oct 2017 | CNY | 17.4771 | 18.1331 | 16.9226 | 17.9248 | 17.9248 | +0.453 (+2.59%) | 16,074,130 |
| 30 Oct 2017 | CNY | 16.4255 | 18.2164 | 16.4228 | 17.4719 | 17.4719 | +0.843 (+5.07%) | 18,786,768 |
