| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 12.3415 | 12.7642 | 12.3415 | 12.5697 | 12.5697 | +0.237 (+1.92%) | 2,542,974 |
| 28 Nov 2017 | CNY | 12.2316 | 12.3795 | 12.2063 | 12.3331 | 12.3331 | +0.14 (+1.14%) | 1,610,063 |
| 27 Nov 2017 | CNY | 12.5232 | 12.5232 | 12.0499 | 12.1936 | 12.1936 | -0.296 (-2.37%) | 1,703,517 |
| 24 Nov 2017 | CNY | 12.5571 | 12.7811 | 12.4472 | 12.4894 | 12.4894 | -0.254 (-1.99%) | 2,319,917 |
| 23 Nov 2017 | CNY | 13.3981 | 13.5038 | 12.7261 | 12.743 | 12.743 | -0.702 (-5.22%) | 2,920,353 |
| 22 Nov 2017 | CNY | 13.4827 | 13.6391 | 13.3812 | 13.4446 | 13.4446 | -0.068 (-0.50%) | 1,836,962 |
| 21 Nov 2017 | CNY | 13.7405 | 13.8166 | 13.3263 | 13.5123 | 13.5123 | -0.355 (-2.56%) | 2,739,409 |
| 20 Nov 2017 | CNY | 13.6855 | 14.0955 | 13.3812 | 13.8673 | 13.8673 | -0.152 (-1.08%) | 3,601,605 |
| 17 Nov 2017 | CNY | 15.4438 | 15.4945 | 14.0194 | 14.0194 | 14.0194 | -1.56 (-10.01%) | 7,112,782 |
| 16 Nov 2017 | CNY | 16.1877 | 16.1877 | 15.4607 | 15.579 | 15.579 | -0.642 (-3.96%) | 3,916,006 |
| 15 Nov 2017 | CNY | 16.5089 | 16.661 | 16.1031 | 16.2215 | 16.2215 | -0.461 (-2.76%) | 3,177,774 |
| 14 Nov 2017 | CNY | 16.3145 | 16.8386 | 16.3018 | 16.6822 | 16.6822 | +0.359 (+2.20%) | 5,693,499 |
| 13 Nov 2017 | CNY | 16.0609 | 16.3948 | 16.0566 | 16.3229 | 16.3229 | +0.194 (+1.21%) | 3,190,700 |
| 10 Nov 2017 | CNY | 16.306 | 16.437 | 16.1158 | 16.1285 | 16.1285 | -0.287 (-1.75%) | 4,446,423 |
| 9 Nov 2017 | CNY | 16.361 | 16.5976 | 15.9721 | 16.4159 | 16.4159 | +0.059 (+0.36%) | 6,702,494 |
| 8 Nov 2017 | CNY | 16.5173 | 16.716 | 16.3356 | 16.3567 | 16.3567 | -0.165 (-1.00%) | 7,436,723 |
| 7 Nov 2017 | CNY | 16.9104 | 17.1513 | 16.3356 | 16.5216 | 16.5216 | -0.647 (-3.77%) | 10,297,610 |
| 6 Nov 2017 | CNY | 16.585 | 17.2528 | 16.585 | 17.1682 | 17.1682 | +0.566 (+3.41%) | 12,055,451 |
| 3 Nov 2017 | CNY | 16.7033 | 17.1175 | 16.3271 | 16.6019 | 16.6019 | -0.266 (-1.58%) | 4,533,282 |
| 2 Nov 2017 | CNY | 17.2866 | 17.3838 | 16.8428 | 16.8681 | 16.8681 | -0.393 (-2.28%) | 6,830,729 |
| 1 Nov 2017 | CNY | 17.5655 | 17.5655 | 17.1936 | 17.2612 | 17.2612 | -0.245 (-1.40%) | 7,716,212 |
| 31 Oct 2017 | CNY | 16.6272 | 18.1741 | 16.3271 | 17.5063 | 17.5063 | +0.482 (+2.83%) | 9,945,710 |
| 30 Oct 2017 | CNY | 16.9146 | 17.5359 | 16.9146 | 17.0245 | 17.0245 | +0.089 (+0.52%) | 9,241,551 |
| 27 Oct 2017 | CNY | 17.2866 | 17.3246 | 16.9062 | 16.9358 | 16.9358 | -0.402 (-2.32%) | 7,592,666 |
| 26 Oct 2017 | CNY | 16.4413 | 17.4049 | 16.4413 | 17.3373 | 17.3373 | +0.68 (+4.09%) | 8,675,736 |
| 25 Oct 2017 | CNY | 16.399 | 16.8977 | 16.3145 | 16.6568 | 16.6568 | +0.241 (+1.47%) | 3,988,777 |
| 24 Oct 2017 | CNY | 15.5537 | 16.9484 | 15.5537 | 16.4159 | 16.4159 | +0.828 (+5.31%) | 3,873,262 |
| 23 Oct 2017 | CNY | 15.5959 | 15.6213 | 15.5325 | 15.5875 | 15.5875 | +0.118 (+0.76%) | 780,706 |
| 20 Oct 2017 | CNY | 15.2451 | 15.5537 | 15.2451 | 15.4692 | 15.4692 | +0.042 (+0.27%) | 769,423 |
| 19 Oct 2017 | CNY | 15.6763 | 15.7143 | 15.2156 | 15.4269 | 15.4269 | -0.203 (-1.30%) | 1,543,654 |
