| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 18.8 | 18.95 | 18.65 | 18.92 | 18.92 | +0.17 (+0.91%) | 2,960,010 |
| 8 Dec 2017 | CNY | 18.7 | 18.97 | 18.7 | 18.75 | 18.75 | +0.03 (+0.16%) | 3,055,805 |
| 7 Dec 2017 | CNY | 18.63 | 18.77 | 18.52 | 18.72 | 18.72 | +0.1 (+0.54%) | 2,206,762 |
| 6 Dec 2017 | CNY | 18.38 | 18.65 | 18.35 | 18.62 | 18.62 | +0.24 (+1.31%) | 2,621,345 |
| 5 Dec 2017 | CNY | 18.9 | 18.95 | 18.28 | 18.38 | 18.38 | -0.53 (-2.80%) | 6,080,452 |
| 4 Dec 2017 | CNY | 19.09 | 19.21 | 18.88 | 18.91 | 18.91 | -0.26 (-1.36%) | 3,129,245 |
| 1 Dec 2017 | CNY | 19.19 | 19.28 | 19.13 | 19.17 | 19.17 | -0.04 (-0.21%) | 3,090,246 |
| 30 Nov 2017 | CNY | 19.08 | 19.24 | 19.03 | 19.21 | 19.21 | +0.05 (+0.26%) | 3,225,629 |
| 29 Nov 2017 | CNY | 19.1 | 19.21 | 18.94 | 19.16 | 19.16 | +0.03 (+0.16%) | 4,550,966 |
| 28 Nov 2017 | CNY | 19.05 | 19.16 | 18.97 | 19.13 | 19.13 | +0.11 (+0.58%) | 3,576,062 |
| 27 Nov 2017 | CNY | 19.35 | 19.35 | 18.97 | 19.02 | 19.02 | -0.23 (-1.19%) | 3,788,191 |
| 24 Nov 2017 | CNY | 19.32 | 19.32 | 19.12 | 19.25 | 19.25 | -0.1 (-0.52%) | 3,932,128 |
| 23 Nov 2017 | CNY | 19.23 | 19.57 | 19.19 | 19.35 | 19.35 | +0.03 (+0.16%) | 5,633,688 |
| 22 Nov 2017 | CNY | 19.26 | 19.59 | 19.15 | 19.32 | 19.32 | +0.19 (+0.99%) | 6,546,515 |
| 21 Nov 2017 | CNY | 19.15 | 19.37 | 19.01 | 19.13 | 19.13 | -0.06 (-0.31%) | 6,420,051 |
| 20 Nov 2017 | CNY | 19.06 | 19.25 | 18.95 | 19.19 | 19.19 | -0.06 (-0.31%) | 7,257,616 |
| 17 Nov 2017 | CNY | 19.92 | 19.97 | 19.04 | 19.25 | 19.25 | -0.66 (-3.31%) | 11,504,080 |
| 16 Nov 2017 | CNY | 20.01 | 20.09 | 19.9 | 19.91 | 19.91 | -0.15 (-0.75%) | 5,080,117 |
| 15 Nov 2017 | CNY | 20.25 | 20.3 | 20.01 | 20.06 | 20.06 | -0.17 (-0.84%) | 4,912,196 |
| 14 Nov 2017 | CNY | 20.14 | 20.67 | 20.1 | 20.23 | 20.23 | +0.08 (+0.40%) | 9,256,298 |
| 13 Nov 2017 | CNY | 20.39 | 20.44 | 20.11 | 20.15 | 20.15 | -0.23 (-1.13%) | 8,815,086 |
| 10 Nov 2017 | CNY | 20.64 | 20.64 | 20.21 | 20.38 | 20.38 | -0.19 (-0.92%) | 8,297,761 |
| 9 Nov 2017 | CNY | 20.25 | 20.74 | 20.21 | 20.57 | 20.57 | +0.27 (+1.33%) | 7,037,227 |
| 8 Nov 2017 | CNY | 20.37 | 20.46 | 20.18 | 20.3 | 20.3 | -0.08 (-0.39%) | 7,419,903 |
| 7 Nov 2017 | CNY | 20.6 | 20.77 | 20.33 | 20.38 | 20.38 | -0.22 (-1.07%) | 5,920,994 |
| 6 Nov 2017 | CNY | 20.56 | 20.64 | 20.05 | 20.6 | 20.6 | +0.09 (+0.44%) | 8,911,062 |
| 3 Nov 2017 | CNY | 21.03 | 21.18 | 20.38 | 20.51 | 20.51 | -0.48 (-2.29%) | 9,472,398 |
| 2 Nov 2017 | CNY | 21.67 | 21.67 | 20.94 | 20.99 | 20.99 | -0.68 (-3.14%) | 8,319,081 |
| 1 Nov 2017 | CNY | 21.61 | 22.08 | 21.51 | 21.67 | 21.67 | +0.08 (+0.37%) | 11,950,019 |
| 31 Oct 2017 | CNY | 21.55 | 21.6 | 21.21 | 21.59 | 21.59 | +0.06 (+0.28%) | 7,355,995 |
