| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 15.24 | 15.66 | 14.99 | 15.27 | 15.27 | -0.53 (-3.35%) | 11,559,952 |
| 29 Dec 2017 | CNY | 15.9 | 16.4 | 15.8 | 15.8 | 15.8 | -1.75 (-9.97%) | 26,826,805 |
| 28 Dec 2017 | CNY | 15.22 | 18.29 | 14.98 | 17.55 | 17.55 | +0.91 (+5.47%) | 41,475,373 |
| 27 Dec 2017 | CNY | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.85 (-10.01%) | 2,959,700 |
| 26 Dec 2017 | CNY | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.05 (-9.98%) | 130,700 |
| 25 Dec 2017 | CNY | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.28 (-9.99%) | 105,800 |
| 24 Nov 2017 | CNY | 23.37 | 23.37 | 22.78 | 22.82 | 22.82 | -0.56 (-2.40%) | 2,035,200 |
| 23 Nov 2017 | CNY | 23.32 | 23.47 | 23.25 | 23.38 | 23.38 | -0.15 (-0.64%) | 852,500 |
| 22 Nov 2017 | CNY | 23.44 | 23.65 | 23.28 | 23.53 | 23.53 | +0.03 (+0.13%) | 1,720,500 |
| 21 Nov 2017 | CNY | 23.38 | 23.7 | 23.24 | 23.5 | 23.5 | +0.01 (+0.04%) | 1,238,150 |
| 20 Nov 2017 | CNY | 23.34 | 23.5 | 23.34 | 23.49 | 23.49 | -0.23 (-0.97%) | 1,663,300 |
| 17 Nov 2017 | CNY | 23.7 | 23.82 | 23.38 | 23.72 | 23.72 | +0.02 (+0.08%) | 1,385,001 |
| 16 Nov 2017 | CNY | 23.84 | 23.95 | 23.63 | 23.7 | 23.7 | -0.05 (-0.21%) | 779,000 |
| 15 Nov 2017 | CNY | 23.73 | 23.86 | 23.56 | 23.75 | 23.75 | +0.03 (+0.13%) | 1,254,504 |
| 14 Nov 2017 | CNY | 23.75 | 23.83 | 23.51 | 23.72 | 23.72 | -0.09 (-0.38%) | 791,020 |
| 13 Nov 2017 | CNY | 24 | 24 | 23.61 | 23.81 | 23.81 | -0.04 (-0.17%) | 749,756 |
| 10 Nov 2017 | CNY | 23.86 | 23.99 | 23.73 | 23.85 | 23.85 | -0.05 (-0.21%) | 686,500 |
| 9 Nov 2017 | CNY | 23.96 | 24.1 | 23.75 | 23.9 | 23.9 | -0.06 (-0.25%) | 767,260 |
| 8 Nov 2017 | CNY | 23.72 | 24.57 | 23.7 | 23.96 | 23.96 | +0.24 (+1.01%) | 3,944,253 |
| 7 Nov 2017 | CNY | 23.74 | 23.95 | 23.5 | 23.72 | 23.72 | -0.06 (-0.25%) | 648,500 |
| 6 Nov 2017 | CNY | 23.58 | 23.82 | 23.39 | 23.78 | 23.78 | +0.08 (+0.34%) | 1,200,531 |
| 3 Nov 2017 | CNY | 23.55 | 23.76 | 23.39 | 23.7 | 23.7 | +0.04 (+0.17%) | 1,415,808 |
| 2 Nov 2017 | CNY | 23.76 | 23.77 | 23.41 | 23.66 | 23.66 | -0.03 (-0.13%) | 1,791,125 |
| 1 Nov 2017 | CNY | 23.91 | 24.19 | 23.6 | 23.69 | 23.69 | -0.41 (-1.70%) | 1,008,927 |
| 31 Oct 2017 | CNY | 24.02 | 24.37 | 23.85 | 24.1 | 24.1 | +0.09 (+0.37%) | 1,244,900 |
| 30 Oct 2017 | CNY | 23.67 | 24.5 | 23.55 | 24.01 | 24.01 | +0.44 (+1.87%) | 4,322,656 |
| 27 Oct 2017 | CNY | 23.61 | 23.69 | 23.53 | 23.57 | 23.57 | -0.09 (-0.38%) | 660,222 |
| 26 Oct 2017 | CNY | 23.7 | 23.71 | 23.52 | 23.66 | 23.66 | +0.03 (+0.13%) | 746,700 |
| 25 Oct 2017 | CNY | 23.67 | 23.71 | 23.56 | 23.63 | 23.63 | -0.07 (-0.30%) | 481,659 |
| 24 Oct 2017 | CNY | 23.64 | 23.78 | 23.54 | 23.7 | 23.7 | -0.02 (-0.08%) | 579,700 |
