| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 15.3954 | 15.4847 | 15.0255 | 15.068 | 15.068 | -0.404 (-2.61%) | 2,284,909 |
| 11 Dec 2017 | CNY | 15.3231 | 15.6718 | 15.3019 | 15.4719 | 15.4719 | +0.174 (+1.14%) | 2,839,764 |
| 8 Dec 2017 | CNY | 14.9958 | 15.4252 | 14.9958 | 15.2976 | 15.2976 | +0.302 (+2.01%) | 2,760,542 |
| 7 Dec 2017 | CNY | 15.1063 | 15.1786 | 14.9235 | 14.9958 | 14.9958 | -0.153 (-1.01%) | 1,640,291 |
| 6 Dec 2017 | CNY | 14.9617 | 15.1616 | 14.8214 | 15.1488 | 15.1488 | +0.179 (+1.19%) | 2,582,891 |
| 5 Dec 2017 | CNY | 15.7568 | 15.8121 | 14.915 | 14.9702 | 14.9702 | -0.778 (-4.94%) | 3,969,235 |
| 4 Dec 2017 | CNY | 15.7143 | 16.2245 | 15.71 | 15.7483 | 15.7483 | +0.068 (+0.43%) | 5,222,533 |
| 1 Dec 2017 | CNY | 15.7696 | 15.8588 | 15.591 | 15.6803 | 15.6803 | -0.268 (-1.68%) | 3,853,450 |
| 30 Nov 2017 | CNY | 15.3061 | 16.2415 | 15.1403 | 15.9481 | 15.9481 | +0.578 (+3.76%) | 5,812,819 |
| 29 Nov 2017 | CNY | 15.2679 | 15.5017 | 15.2679 | 15.3699 | 15.3699 | +0.174 (+1.15%) | 2,993,672 |
| 28 Nov 2017 | CNY | 14.915 | 15.1998 | 14.915 | 15.1956 | 15.1956 | +0.319 (+2.14%) | 1,712,354 |
| 27 Nov 2017 | CNY | 14.8725 | 15.1148 | 14.8427 | 14.8767 | 14.8767 | -0.076 (-0.51%) | 1,114,085 |
| 24 Nov 2017 | CNY | 14.898 | 15.0128 | 14.7449 | 14.9532 | 14.9532 | +0.055 (+0.37%) | 1,213,154 |
| 23 Nov 2017 | CNY | 14.9872 | 15.0553 | 14.881 | 14.898 | 14.898 | -0.136 (-0.90%) | 1,392,619 |
| 22 Nov 2017 | CNY | 15.0128 | 15.1276 | 14.949 | 15.034 | 15.034 | +0.013 (+0.08%) | 1,168,219 |
| 21 Nov 2017 | CNY | 15.051 | 15.1701 | 14.8767 | 15.0213 | 15.0213 | -0.098 (-0.65%) | 1,444,838 |
| 20 Nov 2017 | CNY | 15.0765 | 15.1786 | 14.7321 | 15.1191 | 15.1191 | +0.03 (+0.20%) | 2,012,528 |
| 17 Nov 2017 | CNY | 15.5995 | 15.642 | 15.017 | 15.0893 | 15.0893 | -0.51 (-3.27%) | 3,368,024 |
| 16 Nov 2017 | CNY | 15.6378 | 15.7823 | 15.5612 | 15.5995 | 15.5995 | -0.051 (-0.33%) | 1,641,823 |
| 15 Nov 2017 | CNY | 15.7738 | 15.9014 | 15.5952 | 15.6505 | 15.6505 | -0.23 (-1.45%) | 2,333,466 |
| 14 Nov 2017 | CNY | 16.1097 | 16.1267 | 15.8206 | 15.8801 | 15.8801 | -0.23 (-1.43%) | 2,267,457 |
| 13 Nov 2017 | CNY | 16.1777 | 16.216 | 15.9566 | 16.1097 | 16.1097 | -0.043 (-0.26%) | 2,735,940 |
| 10 Nov 2017 | CNY | 16.284 | 16.3265 | 16.0927 | 16.1522 | 16.1522 | -0.098 (-0.60%) | 2,736,787 |
| 9 Nov 2017 | CNY | 16.165 | 16.284 | 16.0332 | 16.25 | 16.25 | 0.0 (0.0%) | 3,405,258 |
| 8 Nov 2017 | CNY | 16.2713 | 16.5476 | 16.199 | 16.25 | 16.25 | -0.034 (-0.21%) | 5,383,384 |
| 7 Nov 2017 | CNY | 16.114 | 16.2883 | 16.0077 | 16.284 | 16.284 | +0.119 (+0.74%) | 4,019,205 |
| 6 Nov 2017 | CNY | 16.0077 | 16.2415 | 16.0077 | 16.165 | 16.165 | +0.196 (+1.22%) | 3,680,680 |
| 3 Nov 2017 | CNY | 16.0289 | 16.1947 | 15.8503 | 15.9694 | 15.9694 | -0.106 (-0.66%) | 3,861,640 |
| 2 Nov 2017 | CNY | 15.7908 | 16.1437 | 15.7908 | 16.0757 | 16.0757 | +0.332 (+2.11%) | 6,279,625 |
| 1 Nov 2017 | CNY | 15.7441 | 15.8078 | 15.659 | 15.7441 | 15.7441 | +0.004 (+0.03%) | 2,136,274 |
