| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 21.21 | 21.24 | 20.47 | 20.6 | 20.6 | -0.64 (-3.01%) | 5,425,550 |
| 8 Dec 2017 | CNY | 20.85 | 21.25 | 20.69 | 21.24 | 21.24 | +0.45 (+2.16%) | 2,759,785 |
| 7 Dec 2017 | CNY | 20.7 | 20.89 | 20.61 | 20.79 | 20.79 | +0.11 (+0.53%) | 5,552,000 |
| 6 Dec 2017 | CNY | 20.7 | 20.85 | 19.97 | 20.68 | 20.68 | -0.2 (-0.96%) | 8,547,054 |
| 5 Dec 2017 | CNY | 22.16 | 22.3 | 20.03 | 20.88 | 20.88 | -1.37 (-6.16%) | 13,871,177 |
| 4 Dec 2017 | CNY | 22.49 | 22.79 | 22.09 | 22.25 | 22.25 | -0.25 (-1.11%) | 5,018,914 |
| 1 Dec 2017 | CNY | 22.23 | 23.35 | 22.11 | 22.5 | 22.5 | +0.25 (+1.12%) | 12,442,801 |
| 30 Nov 2017 | CNY | 21.92 | 22.35 | 21.62 | 22.25 | 22.25 | +0.35 (+1.60%) | 8,133,909 |
| 29 Nov 2017 | CNY | 21.55 | 22.1 | 21.27 | 21.9 | 21.9 | +0.4 (+1.86%) | 5,503,200 |
| 28 Nov 2017 | CNY | 21.63 | 21.86 | 21.2 | 21.5 | 21.5 | -0.08 (-0.37%) | 7,023,116 |
| 27 Nov 2017 | CNY | 21.7 | 21.95 | 21.48 | 21.58 | 21.58 | -0.07 (-0.32%) | 6,066,423 |
| 24 Nov 2017 | CNY | 21.36 | 21.68 | 21.28 | 21.65 | 21.65 | +0.27 (+1.26%) | 4,314,200 |
| 23 Nov 2017 | CNY | 21.4 | 21.48 | 21.1 | 21.38 | 21.38 | -0.02 (-0.09%) | 3,861,110 |
| 22 Nov 2017 | CNY | 21.11 | 21.55 | 21.08 | 21.4 | 21.4 | +0.19 (+0.90%) | 7,499,418 |
| 21 Nov 2017 | CNY | 20.62 | 21.55 | 20.62 | 21.21 | 21.21 | +0.42 (+2.02%) | 6,565,932 |
| 20 Nov 2017 | CNY | 20.68 | 20.89 | 20.63 | 20.79 | 20.79 | -0.04 (-0.19%) | 6,635,011 |
| 17 Nov 2017 | CNY | 20.8 | 20.9 | 20.7 | 20.83 | 20.83 | +0.03 (+0.14%) | 4,104,728 |
| 16 Nov 2017 | CNY | 20.64 | 20.96 | 20.59 | 20.8 | 20.8 | +0.2 (+0.97%) | 3,871,830 |
| 15 Nov 2017 | CNY | 20.7 | 21 | 20.4 | 20.6 | 20.6 | -0.2 (-0.96%) | 8,592,020 |
| 14 Nov 2017 | CNY | 21.2 | 21.27 | 20.62 | 20.8 | 20.8 | -0.38 (-1.79%) | 7,062,972 |
| 13 Nov 2017 | CNY | 21.51 | 21.75 | 19.48 | 21.18 | 21.18 | -0.46 (-2.13%) | 13,351,297 |
| 10 Nov 2017 | CNY | 20.95 | 21.94 | 20.8 | 21.64 | 21.64 | +0.64 (+3.05%) | 7,569,310 |
| 9 Nov 2017 | CNY | 20.98 | 21.29 | 20.2 | 21 | 21 | +0.15 (+0.72%) | 10,532,001 |
| 8 Nov 2017 | CNY | 21.15 | 21.22 | 20.72 | 20.85 | 20.85 | -0.32 (-1.51%) | 5,007,901 |
| 7 Nov 2017 | CNY | 20.97 | 21.78 | 20.86 | 21.17 | 21.17 | +0.27 (+1.29%) | 6,930,301 |
| 6 Nov 2017 | CNY | 21.21 | 21.22 | 20.82 | 20.9 | 20.9 | -0.1 (-0.48%) | 9,266,878 |
| 3 Nov 2017 | CNY | 20.8 | 21.3 | 20.8 | 21 | 21 | +0.15 (+0.72%) | 6,932,771 |
| 2 Nov 2017 | CNY | 20.29 | 21.26 | 20.17 | 20.85 | 20.85 | +0.36 (+1.76%) | 9,175,894 |
| 1 Nov 2017 | CNY | 19.41 | 20.58 | 19.35 | 20.49 | 20.49 | +1.09 (+5.62%) | 9,253,129 |
| 31 Oct 2017 | CNY | 19.18 | 19.45 | 18.53 | 19.4 | 19.4 | +0.34 (+1.78%) | 5,296,182 |
