| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 20.53 | 20.85 | 20.53 | 20.8 | 20.8 | +0.25 (+1.22%) | 2,265,648 |
| 8 Dec 2017 | CNY | 20.5 | 20.84 | 20.42 | 20.55 | 20.55 | +0.1 (+0.49%) | 2,700,372 |
| 7 Dec 2017 | CNY | 20.24 | 20.94 | 20.21 | 20.45 | 20.45 | +0.11 (+0.54%) | 4,871,832 |
| 6 Dec 2017 | CNY | 19.86 | 20.45 | 19.83 | 20.34 | 20.34 | +0.41 (+2.06%) | 2,426,415 |
| 5 Dec 2017 | CNY | 20.21 | 20.58 | 19.8 | 19.93 | 19.93 | -0.11 (-0.55%) | 3,145,814 |
| 4 Dec 2017 | CNY | 20.38 | 20.49 | 20.04 | 20.04 | 20.04 | -0.37 (-1.81%) | 2,505,579 |
| 1 Dec 2017 | CNY | 20.2 | 20.55 | 20.05 | 20.41 | 20.41 | +0.15 (+0.74%) | 2,131,057 |
| 30 Nov 2017 | CNY | 20.4 | 20.59 | 20.23 | 20.26 | 20.26 | -0.03 (-0.15%) | 2,123,731 |
| 29 Nov 2017 | CNY | 20.29 | 20.45 | 20.1 | 20.29 | 20.29 | +0.04 (+0.20%) | 1,645,032 |
| 28 Nov 2017 | CNY | 20.13 | 20.28 | 19.96 | 20.25 | 20.25 | +0.05 (+0.25%) | 1,897,521 |
| 27 Nov 2017 | CNY | 20.3 | 20.54 | 19.95 | 20.2 | 20.2 | +0.08 (+0.40%) | 1,788,008 |
| 24 Nov 2017 | CNY | 20.16 | 20.44 | 19.95 | 20.12 | 20.12 | +0.1 (+0.50%) | 2,193,824 |
| 23 Nov 2017 | CNY | 20.79 | 20.94 | 20 | 20.02 | 20.02 | -0.91 (-4.35%) | 3,561,930 |
| 22 Nov 2017 | CNY | 20.38 | 21.2 | 20.23 | 20.93 | 20.93 | +0.51 (+2.50%) | 6,158,829 |
| 21 Nov 2017 | CNY | 19.89 | 20.5 | 19.89 | 20.42 | 20.42 | +0.38 (+1.90%) | 4,123,079 |
| 20 Nov 2017 | CNY | 19.92 | 20.14 | 19.9 | 20.04 | 20.04 | +0.4 (+2.04%) | 2,954,835 |
| 17 Nov 2017 | CNY | 20.68 | 20.7 | 19.61 | 19.64 | 19.64 | -1.01 (-4.89%) | 5,744,282 |
| 16 Nov 2017 | CNY | 21.11 | 21.23 | 20.65 | 20.65 | 20.65 | -0.46 (-2.18%) | 2,883,497 |
| 15 Nov 2017 | CNY | 21.47 | 21.47 | 21.02 | 21.11 | 21.11 | -0.39 (-1.81%) | 3,330,110 |
| 14 Nov 2017 | CNY | 21.25 | 21.57 | 21.03 | 21.5 | 21.5 | +0.22 (+1.03%) | 5,924,335 |
| 13 Nov 2017 | CNY | 21.29 | 21.32 | 21.06 | 21.28 | 21.28 | -0.01 (-0.05%) | 3,199,467 |
| 10 Nov 2017 | CNY | 21.29 | 21.34 | 21.1 | 21.29 | 21.29 | +0.04 (+0.19%) | 3,060,502 |
| 9 Nov 2017 | CNY | 21.02 | 21.32 | 20.89 | 21.25 | 21.25 | +0.23 (+1.09%) | 2,671,418 |
| 8 Nov 2017 | CNY | 21.01 | 21.33 | 20.97 | 21.02 | 21.02 | -0.07 (-0.33%) | 3,698,452 |
| 7 Nov 2017 | CNY | 20.79 | 21.09 | 20.7 | 21.09 | 21.09 | +0.26 (+1.25%) | 2,940,451 |
| 6 Nov 2017 | CNY | 20.65 | 20.85 | 20.58 | 20.83 | 20.83 | +0.2 (+0.97%) | 2,522,825 |
| 3 Nov 2017 | CNY | 20.58 | 20.93 | 20.51 | 20.63 | 20.63 | -0.02 (-0.10%) | 3,133,285 |
| 2 Nov 2017 | CNY | 21.21 | 21.49 | 20.62 | 20.65 | 20.65 | -0.61 (-2.87%) | 4,196,333 |
| 1 Nov 2017 | CNY | 21.36 | 21.47 | 21.23 | 21.26 | 21.26 | -0.12 (-0.56%) | 2,377,247 |
| 31 Oct 2017 | CNY | 21.3 | 21.45 | 20.98 | 21.38 | 21.38 | +0.03 (+0.14%) | 3,690,054 |
