| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 14.85 | 15.29 | 14.85 | 15.14 | 15.14 | +0.2 (+1.34%) | 1,617,518 |
| 30 Nov 2017 | CNY | 14.76 | 14.96 | 14.65 | 14.94 | 14.94 | +0.16 (+1.08%) | 1,485,654 |
| 29 Nov 2017 | CNY | 14.71 | 14.88 | 14.51 | 14.78 | 14.78 | +0.01 (+0.07%) | 1,235,990 |
| 28 Nov 2017 | CNY | 14.65 | 14.79 | 14.51 | 14.77 | 14.77 | +0.2 (+1.37%) | 956,122 |
| 27 Nov 2017 | CNY | 14.7 | 14.85 | 14.52 | 14.57 | 14.57 | -0.08 (-0.55%) | 948,854 |
| 24 Nov 2017 | CNY | 14.78 | 14.78 | 14.55 | 14.65 | 14.65 | -0.04 (-0.27%) | 1,159,300 |
| 23 Nov 2017 | CNY | 15.2 | 15.25 | 14.66 | 14.69 | 14.69 | -0.45 (-2.97%) | 1,452,200 |
| 22 Nov 2017 | CNY | 15.2 | 15.28 | 15.01 | 15.14 | 15.14 | -0.03 (-0.20%) | 1,108,010 |
| 21 Nov 2017 | CNY | 15.09 | 15.46 | 15.02 | 15.17 | 15.17 | -0.12 (-0.78%) | 1,488,310 |
| 20 Nov 2017 | CNY | 15.74 | 15.74 | 14.9 | 15.29 | 15.29 | -0.47 (-2.98%) | 1,807,200 |
| 17 Nov 2017 | CNY | 17.24 | 17.24 | 15.62 | 15.76 | 15.76 | -1.43 (-8.32%) | 3,113,300 |
| 16 Nov 2017 | CNY | 17.2 | 17.35 | 17.04 | 17.19 | 17.19 | -0.08 (-0.46%) | 1,253,833 |
| 15 Nov 2017 | CNY | 17.31 | 17.47 | 17.21 | 17.27 | 17.27 | +0.02 (+0.12%) | 933,426 |
| 14 Nov 2017 | CNY | 17.57 | 17.58 | 17.22 | 17.25 | 17.25 | -0.26 (-1.48%) | 1,349,869 |
| 13 Nov 2017 | CNY | 17.7 | 17.82 | 17.5 | 17.51 | 17.51 | -0.28 (-1.57%) | 1,212,789 |
| 10 Nov 2017 | CNY | 17.9 | 17.9 | 17.41 | 17.79 | 17.79 | -0.02 (-0.11%) | 1,124,290 |
| 9 Nov 2017 | CNY | 17.69 | 17.87 | 17.63 | 17.81 | 17.81 | +0.05 (+0.28%) | 1,083,790 |
| 8 Nov 2017 | CNY | 17.8 | 17.83 | 17.63 | 17.76 | 17.76 | +0.17 (+0.97%) | 1,276,400 |
| 7 Nov 2017 | CNY | 17.53 | 17.73 | 17.45 | 17.59 | 17.59 | +0.11 (+0.63%) | 1,289,799 |
| 6 Nov 2017 | CNY | 17.4 | 17.49 | 17.19 | 17.48 | 17.48 | +0.14 (+0.81%) | 1,287,700 |
| 3 Nov 2017 | CNY | 17.8 | 17.9 | 17.18 | 17.34 | 17.34 | -0.41 (-2.31%) | 2,192,463 |
| 2 Nov 2017 | CNY | 18.44 | 18.44 | 17.73 | 17.75 | 17.75 | -0.68 (-3.69%) | 2,491,399 |
| 1 Nov 2017 | CNY | 18.57 | 18.64 | 18.38 | 18.43 | 18.43 | -0.09 (-0.49%) | 1,449,600 |
| 31 Oct 2017 | CNY | 18.37 | 18.59 | 18.31 | 18.52 | 18.52 | +0.13 (+0.71%) | 1,516,400 |
| 30 Oct 2017 | CNY | 19.7 | 19.7 | 18.31 | 18.39 | 18.39 | -1.31 (-6.65%) | 3,561,246 |
| 27 Oct 2017 | CNY | 19.98 | 20.07 | 19.69 | 19.7 | 19.7 | -0.33 (-1.65%) | 1,951,496 |
| 26 Oct 2017 | CNY | 20 | 20.3 | 19.93 | 20.03 | 20.03 | -0.08 (-0.40%) | 1,963,644 |
| 25 Oct 2017 | CNY | 20.04 | 20.18 | 19.31 | 20.11 | 20.11 | -0.3 (-1.47%) | 3,625,032 |
| 24 Oct 2017 | CNY | 20.74 | 20.78 | 20.26 | 20.41 | 20.41 | -0.33 (-1.59%) | 1,744,326 |
| 23 Oct 2017 | CNY | 20.58 | 20.75 | 20.55 | 20.74 | 20.74 | +0.11 (+0.53%) | 1,541,900 |
