| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 14.21 | 14.45 | 13.91 | 13.95 | 13.95 | -0.34 (-2.38%) | 9,247,934 |
| 4 Dec 2017 | CNY | 14.18 | 14.56 | 14.06 | 14.29 | 14.29 | +0.06 (+0.42%) | 8,949,882 |
| 1 Dec 2017 | CNY | 14.2 | 14.33 | 14.18 | 14.23 | 14.23 | +0.02 (+0.14%) | 5,017,805 |
| 30 Nov 2017 | CNY | 14.28 | 14.38 | 14.12 | 14.21 | 14.21 | -0.07 (-0.49%) | 4,257,706 |
| 29 Nov 2017 | CNY | 14.25 | 14.31 | 13.94 | 14.28 | 14.28 | +0.03 (+0.21%) | 7,041,441 |
| 28 Nov 2017 | CNY | 13.99 | 14.26 | 13.99 | 14.25 | 14.25 | +0.22 (+1.57%) | 4,995,040 |
| 27 Nov 2017 | CNY | 14.1 | 14.29 | 13.86 | 14.03 | 14.03 | -0.08 (-0.57%) | 6,380,250 |
| 24 Nov 2017 | CNY | 14.26 | 14.43 | 13.88 | 14.11 | 14.11 | -0.25 (-1.74%) | 12,178,717 |
| 23 Nov 2017 | CNY | 15.1 | 15.1 | 14.21 | 14.36 | 14.36 | -0.88 (-5.77%) | 21,281,450 |
| 22 Nov 2017 | CNY | 15.56 | 15.73 | 15.12 | 15.24 | 15.24 | -0.38 (-2.43%) | 12,154,983 |
| 21 Nov 2017 | CNY | 15.24 | 15.7 | 15.15 | 15.62 | 15.62 | +0.27 (+1.76%) | 12,108,783 |
| 20 Nov 2017 | CNY | 15.4 | 15.43 | 14.93 | 15.35 | 15.35 | -0.24 (-1.54%) | 10,974,226 |
| 17 Nov 2017 | CNY | 16.3 | 16.3 | 15.55 | 15.59 | 15.59 | -0.82 (-5.00%) | 19,404,673 |
| 16 Nov 2017 | CNY | 15.67 | 16.5 | 15.62 | 16.41 | 16.41 | +0.63 (+3.99%) | 24,719,251 |
| 15 Nov 2017 | CNY | 15.59 | 15.83 | 15.56 | 15.78 | 15.78 | +0.33 (+2.14%) | 10,766,419 |
| 14 Nov 2017 | CNY | 15.9 | 15.93 | 15.4 | 15.45 | 15.45 | -0.53 (-3.32%) | 14,526,996 |
| 13 Nov 2017 | CNY | 16.32 | 16.36 | 15.91 | 15.98 | 15.98 | -0.3 (-1.84%) | 12,804,049 |
| 10 Nov 2017 | CNY | 15.7 | 16.31 | 15.62 | 16.28 | 16.28 | +0.5 (+3.17%) | 17,345,729 |
| 9 Nov 2017 | CNY | 15.93 | 16.04 | 15.61 | 15.78 | 15.78 | -0.2 (-1.25%) | 8,209,957 |
| 8 Nov 2017 | CNY | 15.93 | 16.17 | 15.85 | 15.98 | 15.98 | -0.01 (-0.06%) | 9,288,828 |
| 7 Nov 2017 | CNY | 16.06 | 16.48 | 15.82 | 15.99 | 15.99 | -0.19 (-1.17%) | 19,821,913 |
| 6 Nov 2017 | CNY | 15.54 | 16.2 | 15.42 | 16.18 | 16.18 | +0.61 (+3.92%) | 18,612,903 |
| 3 Nov 2017 | CNY | 15.23 | 15.59 | 15.13 | 15.57 | 15.57 | +0.35 (+2.30%) | 13,738,611 |
| 2 Nov 2017 | CNY | 15.09 | 15.41 | 15.06 | 15.22 | 15.22 | +0.02 (+0.13%) | 9,039,698 |
| 1 Nov 2017 | CNY | 15.53 | 15.73 | 15.17 | 15.2 | 15.2 | -0.34 (-2.19%) | 14,143,958 |
| 31 Oct 2017 | CNY | 15.33 | 15.54 | 15.22 | 15.54 | 15.54 | +0.16 (+1.04%) | 9,124,639 |
| 30 Oct 2017 | CNY | 16.05 | 16.05 | 15.36 | 15.38 | 15.38 | -0.71 (-4.41%) | 19,974,593 |
| 27 Oct 2017 | CNY | 16.3 | 16.33 | 15.81 | 16.09 | 16.09 | -0.44 (-2.66%) | 25,100,205 |
| 26 Oct 2017 | CNY | 16.41 | 16.89 | 16.33 | 16.53 | 16.53 | +0.33 (+2.04%) | 19,838,396 |
| 25 Oct 2017 | CNY | 16.35 | 16.47 | 16.01 | 16.2 | 16.2 | -0.17 (-1.04%) | 10,781,509 |
