| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 13.8385 | 14.2077 | 13.7692 | 14.0692 | 14.0692 | +0.1 (+0.72%) | 6,750,640 |
| 4 Dec 2017 | CNY | 13.7692 | 14.1615 | 13.6769 | 13.9692 | 13.9692 | +0.2 (+1.45%) | 4,419,220 |
| 1 Dec 2017 | CNY | 13.4539 | 13.8462 | 13.4462 | 13.7692 | 13.7692 | +0.277 (+2.05%) | 3,639,103 |
| 30 Nov 2017 | CNY | 13.3539 | 13.5308 | 13.2308 | 13.4923 | 13.4923 | +0.115 (+0.86%) | 1,864,967 |
| 29 Nov 2017 | CNY | 13.5308 | 13.6 | 13.3077 | 13.3769 | 13.3769 | -0.185 (-1.36%) | 1,867,853 |
| 28 Nov 2017 | CNY | 13.4539 | 13.5846 | 13.2385 | 13.5615 | 13.5615 | +0.1 (+0.74%) | 2,262,442 |
| 27 Nov 2017 | CNY | 13.0846 | 13.6154 | 13.0769 | 13.4615 | 13.4615 | +0.338 (+2.58%) | 4,574,986 |
| 24 Nov 2017 | CNY | 13.0077 | 13.1923 | 12.9231 | 13.1231 | 13.1231 | +0.115 (+0.89%) | 2,317,562 |
| 23 Nov 2017 | CNY | 13.4923 | 13.5462 | 12.9846 | 13.0077 | 13.0077 | -0.485 (-3.59%) | 2,929,290 |
| 22 Nov 2017 | CNY | 13.7923 | 13.7923 | 13.3615 | 13.4923 | 13.4923 | -0.115 (-0.85%) | 2,519,335 |
| 21 Nov 2017 | CNY | 13.6308 | 13.8923 | 13.5077 | 13.6077 | 13.6077 | -0.031 (-0.23%) | 4,076,720 |
| 20 Nov 2017 | CNY | 13 | 13.6692 | 12.8385 | 13.6385 | 13.6385 | +0.762 (+5.91%) | 6,510,520 |
| 17 Nov 2017 | CNY | 13.3846 | 13.4615 | 12.7154 | 12.8769 | 12.8769 | -0.554 (-4.12%) | 5,131,744 |
| 16 Nov 2017 | CNY | 13.7077 | 13.7385 | 13.4077 | 13.4308 | 13.4308 | -0.2 (-1.47%) | 2,852,785 |
| 15 Nov 2017 | CNY | 13.5615 | 13.7462 | 13.4385 | 13.6308 | 13.6308 | +0.062 (+0.45%) | 3,426,761 |
| 14 Nov 2017 | CNY | 13.9462 | 14.0615 | 13.3923 | 13.5692 | 13.5692 | -0.4 (-2.86%) | 6,915,135 |
| 13 Nov 2017 | CNY | 14.3385 | 14.4846 | 13.8615 | 13.9692 | 13.9692 | -0.446 (-3.10%) | 7,229,427 |
| 10 Nov 2017 | CNY | 14.6615 | 14.7154 | 14.3077 | 14.4154 | 14.4154 | -0.308 (-2.09%) | 7,514,540 |
| 9 Nov 2017 | CNY | 14.0846 | 14.7846 | 14.0615 | 14.7231 | 14.7231 | +0.562 (+3.97%) | 10,881,672 |
| 8 Nov 2017 | CNY | 13.8615 | 14.3 | 13.8615 | 14.1615 | 14.1615 | +0.069 (+0.49%) | 5,015,091 |
| 7 Nov 2017 | CNY | 14.1462 | 14.5769 | 13.9462 | 14.0923 | 14.0923 | -0.123 (-0.87%) | 8,357,209 |
| 6 Nov 2017 | CNY | 13.6692 | 14.3 | 13.5308 | 14.2154 | 14.2154 | +0.669 (+4.94%) | 6,622,791 |
| 3 Nov 2017 | CNY | 13.4846 | 13.8308 | 13.3615 | 13.5462 | 13.5462 | +0.023 (+0.17%) | 4,506,045 |
| 2 Nov 2017 | CNY | 13.8385 | 14 | 13.5 | 13.5231 | 13.5231 | -0.369 (-2.66%) | 7,251,416 |
| 1 Nov 2017 | CNY | 14.3846 | 14.3846 | 13.8539 | 13.8923 | 13.8923 | -0.523 (-3.63%) | 6,234,788 |
| 31 Oct 2017 | CNY | 14.2077 | 14.5 | 14.0923 | 14.4154 | 14.4154 | +0.208 (+1.46%) | 4,310,446 |
| 30 Oct 2017 | CNY | 14.1923 | 14.6692 | 14.0077 | 14.2077 | 14.2077 | -0.385 (-2.64%) | 7,044,144 |
| 27 Oct 2017 | CNY | 14.9385 | 15.0385 | 14.5769 | 14.5923 | 14.5923 | -0.339 (-2.27%) | 5,847,180 |
| 26 Oct 2017 | CNY | 14.7077 | 14.9846 | 14.6154 | 14.9308 | 14.9308 | +0.008 (+0.05%) | 8,815,154 |
| 25 Oct 2017 | CNY | 14.4077 | 14.9539 | 13.8462 | 14.9231 | 14.9231 | +0.269 (+1.84%) | 12,099,036 |
