| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 12.967 | 13.0714 | 12.6374 | 12.8517 | 12.8517 | -0.137 (-1.06%) | 1,476,090 |
| 1 Dec 2017 | CNY | 12.6648 | 13.0495 | 12.5165 | 12.989 | 12.989 | +0.352 (+2.78%) | 2,541,924 |
| 30 Nov 2017 | CNY | 12.5275 | 12.7473 | 12.489 | 12.6374 | 12.6374 | +0.077 (+0.61%) | 1,287,759 |
| 29 Nov 2017 | CNY | 12.5769 | 12.6264 | 12.4176 | 12.5604 | 12.5604 | -0.022 (-0.17%) | 1,306,155 |
| 28 Nov 2017 | CNY | 12.5769 | 12.6648 | 12.4506 | 12.5824 | 12.5824 | +0.06 (+0.48%) | 979,025 |
| 27 Nov 2017 | CNY | 12.6099 | 12.6099 | 12.2528 | 12.522 | 12.522 | +0.055 (+0.44%) | 795,114 |
| 24 Nov 2017 | CNY | 12.6374 | 12.7198 | 12.4231 | 12.467 | 12.467 | -0.214 (-1.69%) | 3,191,615 |
| 23 Nov 2017 | CNY | 12.9121 | 12.9121 | 12.6648 | 12.6813 | 12.6813 | -0.143 (-1.11%) | 1,228,285 |
| 22 Nov 2017 | CNY | 12.8022 | 12.967 | 12.5879 | 12.8242 | 12.8242 | +0.121 (+0.95%) | 1,659,124 |
| 21 Nov 2017 | CNY | 12.544 | 12.8571 | 12.544 | 12.7033 | 12.7033 | -0.028 (-0.22%) | 1,984,364 |
| 20 Nov 2017 | CNY | 12.6209 | 12.9121 | 12.1044 | 12.7308 | 12.7308 | -0.242 (-1.86%) | 2,443,535 |
| 17 Nov 2017 | CNY | 13.6209 | 13.6209 | 12.8022 | 12.9725 | 12.9725 | -0.379 (-2.84%) | 4,886,157 |
| 16 Nov 2017 | CNY | 12.9121 | 13.6374 | 12.9066 | 13.3517 | 13.3517 | +0.368 (+2.84%) | 5,267,680 |
| 15 Nov 2017 | CNY | 12.9451 | 13.3297 | 12.8901 | 12.9835 | 12.9835 | +0.011 (+0.08%) | 2,877,929 |
| 14 Nov 2017 | CNY | 12.967 | 13.022 | 12.7802 | 12.9725 | 12.9725 | 0.0 (0.0%) | 3,210,592 |
| 13 Nov 2017 | CNY | 12.967 | 13.1813 | 12.9396 | 12.9725 | 12.9725 | -0.038 (-0.30%) | 2,631,776 |
| 10 Nov 2017 | CNY | 12.8956 | 13.2033 | 12.6374 | 13.011 | 13.011 | +0.115 (+0.89%) | 3,358,527 |
| 9 Nov 2017 | CNY | 13.0495 | 13.1044 | 12.8571 | 12.8956 | 12.8956 | -0.165 (-1.26%) | 1,620,673 |
| 8 Nov 2017 | CNY | 13.0275 | 13.3187 | 12.9231 | 13.0604 | 13.0604 | -0.071 (-0.54%) | 3,310,401 |
| 7 Nov 2017 | CNY | 13.011 | 13.1593 | 12.7418 | 13.1319 | 13.1319 | +0.121 (+0.93%) | 3,127,346 |
| 6 Nov 2017 | CNY | 13.1099 | 13.3297 | 12.9066 | 13.011 | 13.011 | +0.088 (+0.68%) | 2,390,260 |
| 3 Nov 2017 | CNY | 13.2253 | 13.2637 | 12.9121 | 12.9231 | 12.9231 | -0.324 (-2.45%) | 1,184,838 |
| 2 Nov 2017 | CNY | 13.2692 | 13.2802 | 13.011 | 13.2473 | 13.2473 | -0.06 (-0.45%) | 2,775,181 |
| 1 Nov 2017 | CNY | 13.511 | 13.511 | 13.2857 | 13.3077 | 13.3077 | -0.06 (-0.45%) | 1,609,353 |
| 31 Oct 2017 | CNY | 13.3132 | 13.4615 | 13.1484 | 13.3681 | 13.3681 | +0.071 (+0.54%) | 2,151,491 |
| 30 Oct 2017 | CNY | 13.6319 | 13.6319 | 12.7967 | 13.2967 | 13.2967 | -0.209 (-1.55%) | 3,551,657 |
| 27 Oct 2017 | CNY | 13.489 | 13.8077 | 13.4121 | 13.5055 | 13.5055 | -0.066 (-0.49%) | 2,460,796 |
| 26 Oct 2017 | CNY | 13.4176 | 13.6044 | 13.2692 | 13.5714 | 13.5714 | +0.198 (+1.48%) | 2,696,049 |
| 25 Oct 2017 | CNY | 13.2912 | 13.467 | 13.2198 | 13.3736 | 13.3736 | +0.017 (+0.12%) | 1,919,271 |
| 24 Oct 2017 | CNY | 13.2802 | 13.4396 | 13.0769 | 13.3571 | 13.3571 | +0.066 (+0.50%) | 2,902,921 |
