| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 18.34 | 18.65 | 18.18 | 18.64 | 18.64 | +0.32 (+1.75%) | 36,069,930 |
| 8 Dec 2017 | CNY | 18.12 | 18.36 | 17.99 | 18.32 | 18.32 | +0.21 (+1.16%) | 31,269,912 |
| 7 Dec 2017 | CNY | 18.17 | 18.27 | 17.94 | 18.11 | 18.11 | -0.01 (-0.06%) | 26,293,487 |
| 6 Dec 2017 | CNY | 18.3 | 18.43 | 17.87 | 18.12 | 18.12 | -0.02 (-0.11%) | 39,502,834 |
| 5 Dec 2017 | CNY | 19.1 | 19.1 | 17.76 | 18.14 | 18.14 | -0.96 (-5.03%) | 79,504,745 |
| 4 Dec 2017 | CNY | 19.01 | 19.22 | 18.74 | 19.1 | 19.1 | +0.02 (+0.10%) | 19,652,941 |
| 1 Dec 2017 | CNY | 18.89 | 19.55 | 18.85 | 19.08 | 19.08 | +0.15 (+0.79%) | 24,114,748 |
| 30 Nov 2017 | CNY | 19.4 | 19.5 | 18.62 | 18.93 | 18.93 | -0.57 (-2.92%) | 33,891,339 |
| 29 Nov 2017 | CNY | 20.22 | 20.28 | 19.4 | 19.5 | 19.5 | -0.63 (-3.13%) | 32,323,749 |
| 28 Nov 2017 | CNY | 20.32 | 20.63 | 19.82 | 20.13 | 20.13 | -0.32 (-1.56%) | 28,825,804 |
| 27 Nov 2017 | CNY | 20.5 | 20.72 | 20.18 | 20.45 | 20.45 | -0.38 (-1.82%) | 22,635,116 |
| 24 Nov 2017 | CNY | 20.56 | 20.87 | 19.03 | 20.83 | 20.83 | +0.03 (+0.14%) | 49,673,084 |
| 23 Nov 2017 | CNY | 22 | 22 | 20.36 | 20.8 | 20.8 | -1.43 (-6.43%) | 81,253,305 |
| 22 Nov 2017 | CNY | 21.68 | 22.49 | 21.68 | 22.23 | 22.23 | +0.7 (+3.25%) | 76,275,153 |
| 21 Nov 2017 | CNY | 21.65 | 21.98 | 21.3 | 21.53 | 21.53 | -0.25 (-1.15%) | 39,372,424 |
| 20 Nov 2017 | CNY | 21.31 | 21.83 | 21.16 | 21.78 | 21.78 | +0.42 (+1.97%) | 37,493,552 |
| 17 Nov 2017 | CNY | 21.63 | 21.82 | 21.11 | 21.36 | 21.36 | -0.49 (-2.24%) | 49,192,761 |
| 16 Nov 2017 | CNY | 22.04 | 22.22 | 21.27 | 21.85 | 21.85 | -0.15 (-0.68%) | 62,617,830 |
| 15 Nov 2017 | CNY | 22.43 | 22.72 | 21.79 | 22 | 22 | -0.5 (-2.22%) | 47,886,883 |
| 14 Nov 2017 | CNY | 22.8 | 23.2 | 22.41 | 22.5 | 22.5 | -0.3 (-1.32%) | 76,254,696 |
| 13 Nov 2017 | CNY | 22.2 | 22.97 | 21.78 | 22.8 | 22.8 | +0.75 (+3.40%) | 86,183,903 |
| 10 Nov 2017 | CNY | 20.98 | 22.14 | 20.9 | 22.05 | 22.05 | +0.98 (+4.65%) | 83,942,265 |
| 9 Nov 2017 | CNY | 20.59 | 21.1 | 20.36 | 21.07 | 21.07 | +0.47 (+2.28%) | 41,452,590 |
| 8 Nov 2017 | CNY | 21.2 | 21.29 | 20.48 | 20.6 | 20.6 | -0.76 (-3.56%) | 69,226,112 |
| 7 Nov 2017 | CNY | 20.83 | 21.37 | 20.3 | 21.36 | 21.36 | +0.54 (+2.59%) | 55,018,642 |
| 6 Nov 2017 | CNY | 21.36 | 21.48 | 20.32 | 20.82 | 20.82 | -0.55 (-2.57%) | 61,386,570 |
| 3 Nov 2017 | CNY | 21.45 | 22.05 | 21.13 | 21.37 | 21.37 | -0.09 (-0.42%) | 35,642,397 |
| 2 Nov 2017 | CNY | 21.23 | 21.51 | 20.9 | 21.46 | 21.46 | +0.2 (+0.94%) | 34,673,663 |
| 1 Nov 2017 | CNY | 22.08 | 22.09 | 21.18 | 21.26 | 21.26 | -0.88 (-3.97%) | 46,994,345 |
| 31 Oct 2017 | CNY | 22.18 | 22.2 | 21.4 | 22.14 | 22.14 | +0.08 (+0.36%) | 35,760,743 |
