| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 24.65 | 24.9286 | 24.4714 | 24.7714 | 24.7714 | +0.171 (+0.70%) | 5,638,686 |
| 8 Dec 2017 | CNY | 24.0429 | 24.9714 | 23.9071 | 24.6 | 24.6 | +0.464 (+1.92%) | 7,215,714 |
| 7 Dec 2017 | CNY | 24.0786 | 24.1857 | 24 | 24.1357 | 24.1357 | +0.036 (+0.15%) | 3,436,043 |
| 6 Dec 2017 | CNY | 23.9357 | 24.25 | 23.8071 | 24.1 | 24.1 | -0.021 (-0.09%) | 5,651,681 |
| 5 Dec 2017 | CNY | 23.8571 | 24.2786 | 23.7643 | 24.1214 | 24.1214 | +0.193 (+0.81%) | 10,680,684 |
| 4 Dec 2017 | CNY | 24 | 24.15 | 23.7429 | 23.9286 | 23.9286 | +0.007 (+0.03%) | 7,137,138 |
| 1 Dec 2017 | CNY | 24.7714 | 24.9143 | 23.8929 | 23.9214 | 23.9214 | -0.886 (-3.57%) | 14,386,589 |
| 30 Nov 2017 | CNY | 25.0714 | 25.0714 | 24.7786 | 24.8071 | 24.8071 | -0.186 (-0.74%) | 6,528,846 |
| 29 Nov 2017 | CNY | 25.1714 | 25.4143 | 24.95 | 24.9929 | 24.9929 | -0.186 (-0.74%) | 7,818,167 |
| 28 Nov 2017 | CNY | 25.0714 | 25.25 | 24.8857 | 25.1786 | 25.1786 | +0.036 (+0.14%) | 6,963,341 |
| 27 Nov 2017 | CNY | 24.8429 | 25.4286 | 24.6714 | 25.1429 | 25.1429 | +0.143 (+0.57%) | 10,546,510 |
| 24 Nov 2017 | CNY | 24.8286 | 25.1714 | 24.6214 | 25 | 25 | +0.243 (+0.98%) | 10,269,697 |
| 23 Nov 2017 | CNY | 25.1071 | 25.3571 | 24.75 | 24.7571 | 24.7571 | -0.314 (-1.25%) | 11,431,532 |
| 22 Nov 2017 | CNY | 24.85 | 25.1214 | 24.5786 | 25.0714 | 25.0714 | +0.236 (+0.95%) | 6,903,682 |
| 21 Nov 2017 | CNY | 24.8429 | 25.1857 | 24.5786 | 24.8357 | 24.8357 | +0.014 (+0.06%) | 9,590,854 |
| 20 Nov 2017 | CNY | 24.4929 | 24.9286 | 24.4929 | 24.8214 | 24.8214 | -0.257 (-1.03%) | 8,536,599 |
| 17 Nov 2017 | CNY | 25.0071 | 25.2429 | 24.8143 | 25.0786 | 25.0786 | +0.136 (+0.54%) | 9,859,410 |
| 16 Nov 2017 | CNY | 25 | 25.2071 | 24.8429 | 24.9429 | 24.9429 | +0.029 (+0.11%) | 5,365,838 |
| 15 Nov 2017 | CNY | 25.2929 | 25.4929 | 24.7857 | 24.9143 | 24.9143 | -0.571 (-2.24%) | 10,377,225 |
| 14 Nov 2017 | CNY | 25.5143 | 25.8214 | 25.3571 | 25.4857 | 25.4857 | +0.014 (+0.06%) | 10,212,269 |
| 13 Nov 2017 | CNY | 25.6857 | 25.7143 | 25.1357 | 25.4714 | 25.4714 | -0.25 (-0.97%) | 13,138,196 |
| 10 Nov 2017 | CNY | 25.8143 | 25.9071 | 25.5357 | 25.7214 | 25.7214 | -0.093 (-0.36%) | 7,279,384 |
| 9 Nov 2017 | CNY | 25.7571 | 25.9071 | 25.4786 | 25.8143 | 25.8143 | +0.057 (+0.22%) | 5,448,214 |
| 8 Nov 2017 | CNY | 25.3286 | 25.9286 | 25.2643 | 25.7571 | 25.7571 | +0.428 (+1.69%) | 12,097,650 |
| 7 Nov 2017 | CNY | 25.4071 | 25.6357 | 25.0857 | 25.3286 | 25.3286 | -0.093 (-0.37%) | 11,995,099 |
| 6 Nov 2017 | CNY | 25.2357 | 25.5 | 25.15 | 25.4214 | 25.4214 | +0.079 (+0.31%) | 9,925,070 |
| 3 Nov 2017 | CNY | 25.8214 | 26.0429 | 25.1786 | 25.3429 | 25.3429 | -0.521 (-2.02%) | 10,841,016 |
| 2 Nov 2017 | CNY | 26.4214 | 26.6429 | 25.3643 | 25.8643 | 25.8643 | -0.557 (-2.11%) | 18,140,714 |
| 1 Nov 2017 | CNY | 26.7143 | 27.05 | 26.3714 | 26.4214 | 26.4214 | -0.357 (-1.33%) | 12,236,970 |
| 31 Oct 2017 | CNY | 26.4429 | 26.8286 | 26.2929 | 26.7786 | 26.7786 | +0.336 (+1.27%) | 8,761,832 |
