| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 14.6857 | 14.9429 | 14.1857 | 14.8929 | 14.8929 | +0.079 (+0.53%) | 5,255,686 |
| 19 Dec 2017 | CNY | 14.15 | 14.9857 | 14.0071 | 14.8143 | 14.8143 | +0.807 (+5.76%) | 6,960,619 |
| 18 Dec 2017 | CNY | 14.4357 | 14.4357 | 13.9714 | 14.0071 | 14.0071 | -0.572 (-3.92%) | 4,448,941 |
| 15 Dec 2017 | CNY | 14 | 15.2643 | 13.6857 | 14.5786 | 14.5786 | +0.343 (+2.41%) | 10,031,775 |
| 14 Dec 2017 | CNY | 12.9857 | 14.2357 | 12.8929 | 14.2357 | 14.2357 | +1.293 (+9.99%) | 6,825,218 |
| 13 Dec 2017 | CNY | 12.6429 | 12.9571 | 12.5071 | 12.9429 | 12.9429 | +0.364 (+2.90%) | 1,823,770 |
| 12 Dec 2017 | CNY | 12.95 | 12.95 | 12.5 | 12.5786 | 12.5786 | -0.386 (-2.98%) | 1,931,010 |
| 11 Dec 2017 | CNY | 12.85 | 12.9786 | 12.7214 | 12.9643 | 12.9643 | +0.114 (+0.89%) | 1,694,513 |
| 8 Dec 2017 | CNY | 12.4143 | 12.9286 | 12.2929 | 12.85 | 12.85 | +0.436 (+3.51%) | 2,473,788 |
| 7 Dec 2017 | CNY | 12.4214 | 12.5143 | 12.2571 | 12.4143 | 12.4143 | +0.007 (+0.06%) | 1,574,458 |
| 6 Dec 2017 | CNY | 12.05 | 12.45 | 11.9286 | 12.4071 | 12.4071 | +0.357 (+2.96%) | 2,195,236 |
| 5 Dec 2017 | CNY | 12.75 | 13.0286 | 11.8571 | 12.05 | 12.05 | -0.914 (-7.05%) | 2,528,258 |
| 4 Dec 2017 | CNY | 13.5786 | 13.6786 | 12.8857 | 12.9643 | 12.9643 | -0.814 (-5.91%) | 3,003,806 |
| 1 Dec 2017 | CNY | 13.6571 | 13.8786 | 13.5143 | 13.7786 | 13.7786 | +0.129 (+0.94%) | 1,824,062 |
| 30 Nov 2017 | CNY | 13.6 | 13.8429 | 13.4786 | 13.65 | 13.65 | +0.021 (+0.16%) | 1,704,669 |
| 29 Nov 2017 | CNY | 13.8429 | 13.8786 | 13.2786 | 13.6286 | 13.6286 | -0.178 (-1.29%) | 2,206,964 |
| 28 Nov 2017 | CNY | 13.5643 | 13.8571 | 13.4357 | 13.8071 | 13.8071 | +0.243 (+1.79%) | 2,198,781 |
| 27 Nov 2017 | CNY | 13.4286 | 13.7571 | 13.0714 | 13.5643 | 13.5643 | +0.143 (+1.06%) | 2,090,523 |
| 24 Nov 2017 | CNY | 13.4214 | 13.6071 | 13.3571 | 13.4214 | 13.4214 | -0.064 (-0.48%) | 1,773,149 |
| 23 Nov 2017 | CNY | 14.2214 | 14.2214 | 13.2357 | 13.4857 | 13.4857 | -0.729 (-5.13%) | 3,077,426 |
| 22 Nov 2017 | CNY | 14.25 | 14.5571 | 14.0643 | 14.2143 | 14.2143 | -0.179 (-1.24%) | 2,269,696 |
| 21 Nov 2017 | CNY | 14.5286 | 14.6143 | 14.0714 | 14.3929 | 14.3929 | -0.15 (-1.03%) | 2,377,495 |
| 20 Nov 2017 | CNY | 14.2143 | 14.6071 | 14.0071 | 14.5429 | 14.5429 | +0.114 (+0.79%) | 2,565,918 |
| 17 Nov 2017 | CNY | 15.5714 | 15.7143 | 14.2 | 14.4286 | 14.4286 | -1.136 (-7.30%) | 4,324,110 |
| 16 Nov 2017 | CNY | 16.0714 | 16.2929 | 15.3786 | 15.5643 | 15.5643 | -0.6 (-3.71%) | 3,415,256 |
| 15 Nov 2017 | CNY | 16.8929 | 16.8929 | 16.1429 | 16.1643 | 16.1643 | -0.771 (-4.55%) | 4,193,296 |
| 14 Nov 2017 | CNY | 17.35 | 17.5643 | 16.9071 | 16.9357 | 16.9357 | -0.386 (-2.23%) | 3,505,853 |
| 13 Nov 2017 | CNY | 17.5143 | 17.6286 | 17.1929 | 17.3214 | 17.3214 | -0.107 (-0.62%) | 2,883,799 |
| 10 Nov 2017 | CNY | 17.5714 | 17.8071 | 17.3571 | 17.4286 | 17.4286 | -0.214 (-1.21%) | 4,253,657 |
| 9 Nov 2017 | CNY | 17.5786 | 17.7071 | 17.3429 | 17.6429 | 17.6429 | -0.079 (-0.44%) | 4,185,896 |
