| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 15.83 | 15.88 | 15.74 | 15.75 | 15.75 | -0.11 (-0.69%) | 1,708,150 |
| 1 Dec 2017 | CNY | 15.81 | 15.89 | 15.72 | 15.86 | 15.86 | +0.1 (+0.63%) | 1,735,857 |
| 30 Nov 2017 | CNY | 15.74 | 15.89 | 15.73 | 15.76 | 15.76 | -0.09 (-0.57%) | 1,455,615 |
| 29 Nov 2017 | CNY | 15.92 | 15.93 | 15.72 | 15.85 | 15.85 | +0.01 (+0.06%) | 2,141,397 |
| 28 Nov 2017 | CNY | 15.75 | 15.85 | 15.74 | 15.84 | 15.84 | +0.05 (+0.32%) | 1,817,023 |
| 27 Nov 2017 | CNY | 15.77 | 15.88 | 15.72 | 15.79 | 15.79 | -0.04 (-0.25%) | 1,965,383 |
| 24 Nov 2017 | CNY | 15.99 | 16.02 | 15.74 | 15.83 | 15.83 | -0.16 (-1.00%) | 3,105,107 |
| 23 Nov 2017 | CNY | 16.13 | 16.2 | 15.98 | 15.99 | 15.99 | -0.16 (-0.99%) | 2,866,037 |
| 22 Nov 2017 | CNY | 16.1 | 16.28 | 16.01 | 16.15 | 16.15 | +0.11 (+0.69%) | 3,079,825 |
| 21 Nov 2017 | CNY | 15.99 | 16.06 | 15.86 | 16.04 | 16.04 | +0.06 (+0.38%) | 2,646,622 |
| 20 Nov 2017 | CNY | 15.93 | 16 | 15.81 | 15.98 | 15.98 | -0.01 (-0.06%) | 3,273,804 |
| 17 Nov 2017 | CNY | 16.26 | 16.27 | 15.93 | 15.99 | 15.99 | -0.31 (-1.90%) | 4,266,411 |
| 16 Nov 2017 | CNY | 16.37 | 16.38 | 16.16 | 16.3 | 16.3 | -0.05 (-0.31%) | 3,108,326 |
| 15 Nov 2017 | CNY | 16.71 | 16.74 | 16.35 | 16.35 | 16.35 | -0.37 (-2.21%) | 3,918,245 |
| 14 Nov 2017 | CNY | 16.62 | 16.74 | 16.51 | 16.72 | 16.72 | +0.11 (+0.66%) | 3,440,550 |
| 13 Nov 2017 | CNY | 16.6 | 16.75 | 16.47 | 16.61 | 16.61 | -0.03 (-0.18%) | 4,287,288 |
| 10 Nov 2017 | CNY | 16.55 | 16.65 | 16.32 | 16.64 | 16.64 | +0.09 (+0.54%) | 2,984,874 |
| 9 Nov 2017 | CNY | 16.44 | 16.59 | 16.32 | 16.55 | 16.55 | +0.12 (+0.73%) | 2,162,519 |
| 8 Nov 2017 | CNY | 16.23 | 16.54 | 16.22 | 16.43 | 16.43 | +0.12 (+0.74%) | 2,573,414 |
| 7 Nov 2017 | CNY | 16.33 | 16.37 | 16.18 | 16.31 | 16.31 | -0.05 (-0.31%) | 2,080,608 |
| 6 Nov 2017 | CNY | 16.28 | 16.42 | 16.08 | 16.36 | 16.36 | +0.16 (+0.99%) | 2,091,474 |
| 3 Nov 2017 | CNY | 16.5 | 16.5 | 16.17 | 16.2 | 16.2 | -0.26 (-1.58%) | 2,171,332 |
| 2 Nov 2017 | CNY | 16.61 | 16.67 | 16.36 | 16.46 | 16.46 | -0.15 (-0.90%) | 2,373,701 |
| 1 Nov 2017 | CNY | 16.55 | 16.72 | 16.51 | 16.61 | 16.61 | +0.06 (+0.36%) | 4,016,336 |
| 31 Oct 2017 | CNY | 16.56 | 16.62 | 16.32 | 16.55 | 16.55 | -0.02 (-0.12%) | 3,068,554 |
| 30 Oct 2017 | CNY | 16.45 | 16.66 | 16.12 | 16.57 | 16.57 | +0.13 (+0.79%) | 4,215,334 |
| 27 Oct 2017 | CNY | 16.46 | 16.54 | 16.38 | 16.44 | 16.44 | -0.01 (-0.06%) | 2,704,877 |
| 26 Oct 2017 | CNY | 16.5 | 16.66 | 16.37 | 16.45 | 16.45 | 0.0 (0.0%) | 5,121,072 |
| 25 Oct 2017 | CNY | 16.35 | 16.48 | 16.3 | 16.45 | 16.45 | +0.05 (+0.30%) | 1,458,493 |
| 24 Oct 2017 | CNY | 16.25 | 16.42 | 16.21 | 16.4 | 16.4 | +0.15 (+0.92%) | 1,777,181 |
