| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 12.37 | 12.12 | 12.13 | 12.21 | 12.21 | +0.06 (+0.49%) | 2,170,101 |
| 29 Nov 2017 | CNY | 12.31 | 12.03 | 12.31 | 12.15 | 12.15 | -0.19 (-1.54%) | 2,394,013 |
| 28 Nov 2017 | CNY | 12.37 | 12.1 | 12.1 | 12.34 | 12.34 | +0.24 (+1.98%) | 2,360,481 |
| 27 Nov 2017 | CNY | 12.35 | 12.03 | 12.24 | 12.1 | 12.1 | -0.14 (-1.14%) | 1,884,487 |
| 24 Nov 2017 | CNY | 12.47 | 12.17 | 12.34 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,116,130 |
| 23 Nov 2017 | CNY | 12.91 | 12.26 | 12.82 | 12.29 | 12.29 | -0.57 (-4.43%) | 3,056,530 |
| 22 Nov 2017 | CNY | 13.12 | 12.7 | 12.87 | 12.86 | 12.86 | -0.02 (-0.16%) | 2,411,916 |
| 21 Nov 2017 | CNY | 12.94 | 12.53 | 12.89 | 12.88 | 12.88 | +0.04 (+0.31%) | 2,962,221 |
| 20 Nov 2017 | CNY | 13.02 | 12.35 | 13.02 | 12.84 | 12.84 | -0.23 (-1.76%) | 3,522,147 |
| 17 Nov 2017 | CNY | 14.18 | 12.9 | 14.12 | 13.07 | 13.07 | -1.08 (-7.63%) | 6,280,072 |
| 16 Nov 2017 | CNY | 14.36 | 14.14 | 14.22 | 14.15 | 14.15 | -0.06 (-0.42%) | 2,638,865 |
| 15 Nov 2017 | CNY | 14.43 | 14.12 | 14.41 | 14.21 | 14.21 | -0.18 (-1.25%) | 3,227,256 |
| 14 Nov 2017 | CNY | 14.88 | 14.31 | 14.84 | 14.39 | 14.39 | -0.42 (-2.84%) | 4,677,441 |
| 13 Nov 2017 | CNY | 15.14 | 14.8 | 15.14 | 14.81 | 14.81 | -0.27 (-1.79%) | 4,871,709 |
| 10 Nov 2017 | CNY | 15.28 | 15 | 15.06 | 15.08 | 15.08 | -0.23 (-1.50%) | 6,214,406 |
| 9 Nov 2017 | CNY | 15.88 | 14.46 | 14.51 | 15.31 | 15.31 | +0.76 (+5.22%) | 12,846,620 |
| 8 Nov 2017 | CNY | 14.79 | 14.29 | 14.33 | 14.55 | 14.55 | +0.26 (+1.82%) | 7,085,159 |
| 7 Nov 2017 | CNY | 14.35 | 14.14 | 14.35 | 14.29 | 14.29 | -0.06 (-0.42%) | 3,273,910 |
| 6 Nov 2017 | CNY | 14.37 | 14.21 | 14.24 | 14.35 | 14.35 | +0.19 (+1.34%) | 3,084,001 |
| 3 Nov 2017 | CNY | 14.48 | 14.11 | 14.48 | 14.16 | 14.16 | -0.35 (-2.41%) | 4,238,876 |
| 2 Nov 2017 | CNY | 14.67 | 14.04 | 14.38 | 14.51 | 14.51 | +0.11 (+0.76%) | 6,921,312 |
| 1 Nov 2017 | CNY | 14.58 | 14.35 | 14.56 | 14.4 | 14.4 | -0.09 (-0.62%) | 5,181,052 |
| 31 Oct 2017 | CNY | 14.64 | 14.25 | 14.42 | 14.49 | 14.49 | +0.07 (+0.49%) | 4,142,987 |
| 30 Oct 2017 | CNY | 15.74 | 14.31 | 15.63 | 14.42 | 14.42 | -1.35 (-8.56%) | 8,880,886 |
| 27 Oct 2017 | CNY | 16.25 | 15.75 | 16.11 | 15.77 | 15.77 | -0.41 (-2.53%) | 5,752,221 |
| 26 Oct 2017 | CNY | 16.35 | 16.1 | 16.14 | 16.18 | 16.18 | -0.06 (-0.37%) | 6,688,909 |
| 25 Oct 2017 | CNY | 16.49 | 16.07 | 16.1 | 16.24 | 16.24 | +0.05 (+0.31%) | 5,452,352 |
| 24 Oct 2017 | CNY | 16.54 | 16.06 | 16.4 | 16.19 | 16.19 | -0.42 (-2.53%) | 6,417,018 |
| 23 Oct 2017 | CNY | 17 | 16.04 | 16.11 | 16.61 | 16.61 | +0.43 (+2.66%) | 9,986,097 |
| 20 Oct 2017 | CNY | 16.45 | 16.01 | 16.2 | 16.18 | 16.18 | -0.24 (-1.46%) | 6,987,459 |
