| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 13.1 | 13.14 | 12.9 | 13.05 | 13.05 | +0.08 (+0.62%) | 975,900 |
| 24 Nov 2017 | CNY | 12.95 | 13.03 | 12.58 | 12.97 | 12.97 | +0.02 (+0.15%) | 940,758 |
| 23 Nov 2017 | CNY | 13.23 | 13.23 | 12.91 | 12.95 | 12.95 | -0.12 (-0.92%) | 728,364 |
| 22 Nov 2017 | CNY | 13.07 | 13.2 | 12.97 | 13.07 | 13.07 | -0.02 (-0.15%) | 874,400 |
| 21 Nov 2017 | CNY | 12.99 | 13.15 | 12.91 | 13.09 | 13.09 | +0.02 (+0.15%) | 1,229,692 |
| 20 Nov 2017 | CNY | 12.8 | 13.14 | 12.51 | 13.07 | 13.07 | +0.18 (+1.40%) | 1,546,278 |
| 17 Nov 2017 | CNY | 13.44 | 13.52 | 12.88 | 12.89 | 12.89 | -0.58 (-4.31%) | 3,056,975 |
| 16 Nov 2017 | CNY | 13.6 | 13.63 | 13.43 | 13.47 | 13.47 | -0.17 (-1.25%) | 1,818,155 |
| 15 Nov 2017 | CNY | 13.93 | 13.93 | 13.44 | 13.64 | 13.64 | -0.29 (-2.08%) | 3,025,517 |
| 14 Nov 2017 | CNY | 14.15 | 14.15 | 13.9 | 13.93 | 13.93 | -0.16 (-1.14%) | 1,923,362 |
| 13 Nov 2017 | CNY | 14.14 | 14.18 | 14.05 | 14.09 | 14.09 | -0.1 (-0.70%) | 1,984,200 |
| 10 Nov 2017 | CNY | 14.21 | 14.22 | 14.13 | 14.19 | 14.19 | -0.04 (-0.28%) | 1,263,596 |
| 9 Nov 2017 | CNY | 14.28 | 14.28 | 14.14 | 14.23 | 14.23 | -0.05 (-0.35%) | 1,239,964 |
| 8 Nov 2017 | CNY | 14.18 | 14.29 | 14.12 | 14.28 | 14.28 | +0.13 (+0.92%) | 1,324,474 |
| 7 Nov 2017 | CNY | 14.14 | 14.2 | 14.08 | 14.15 | 14.15 | +0.01 (+0.07%) | 1,105,324 |
| 6 Nov 2017 | CNY | 14.36 | 14.46 | 14.01 | 14.14 | 14.14 | -0.22 (-1.53%) | 1,734,932 |
| 3 Nov 2017 | CNY | 14.4 | 14.49 | 14.32 | 14.36 | 14.36 | -0.07 (-0.49%) | 1,136,900 |
| 2 Nov 2017 | CNY | 14.4 | 14.54 | 14.32 | 14.43 | 14.43 | +0.05 (+0.35%) | 1,184,250 |
| 1 Nov 2017 | CNY | 14.41 | 14.52 | 14.31 | 14.38 | 14.38 | -0.03 (-0.21%) | 898,832 |
| 31 Oct 2017 | CNY | 14.22 | 14.47 | 14.22 | 14.41 | 14.41 | +0.15 (+1.05%) | 1,144,475 |
| 30 Oct 2017 | CNY | 14.8 | 14.87 | 14.2 | 14.26 | 14.26 | -0.54 (-3.65%) | 2,383,743 |
| 27 Oct 2017 | CNY | 14.8 | 14.84 | 14.76 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,127,105 |
| 26 Oct 2017 | CNY | 14.82 | 14.9 | 14.68 | 14.78 | 14.78 | -0.15 (-1.00%) | 2,145,500 |
| 25 Oct 2017 | CNY | 14.9 | 14.96 | 14.79 | 14.93 | 14.93 | +0.08 (+0.54%) | 1,428,332 |
| 24 Oct 2017 | CNY | 14.7 | 14.92 | 14.68 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,583,625 |
| 23 Oct 2017 | CNY | 14.71 | 14.72 | 14.66 | 14.7 | 14.7 | -0.05 (-0.34%) | 1,372,443 |
| 20 Oct 2017 | CNY | 14.69 | 14.8 | 14.52 | 14.75 | 14.75 | +0.08 (+0.55%) | 883,637 |
| 19 Oct 2017 | CNY | 15.06 | 15.06 | 14.65 | 14.67 | 14.67 | -0.35 (-2.33%) | 1,835,800 |
| 18 Oct 2017 | CNY | 15.05 | 15.14 | 15.01 | 15.02 | 15.02 | +0.01 (+0.07%) | 1,127,200 |
| 17 Oct 2017 | CNY | 14.9 | 15.17 | 14.9 | 15.01 | 15.01 | +0.02 (+0.13%) | 1,402,500 |
