| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 20.4 | 21.1 | 20.3 | 20.9 | 20.9 | +0.5 (+2.45%) | 6,269,176 |
| 7 Dec 2017 | CNY | 20.2 | 20.84 | 20.2 | 20.4 | 20.4 | +0.02 (+0.10%) | 7,236,527 |
| 6 Dec 2017 | CNY | 20.25 | 20.47 | 19.82 | 20.38 | 20.38 | +0.12 (+0.59%) | 8,234,941 |
| 5 Dec 2017 | CNY | 21.48 | 21.69 | 19.94 | 20.26 | 20.26 | -0.97 (-4.57%) | 10,740,501 |
| 4 Dec 2017 | CNY | 21.47 | 21.83 | 21.16 | 21.23 | 21.23 | -0.22 (-1.03%) | 4,965,469 |
| 1 Dec 2017 | CNY | 21.5 | 21.89 | 21.28 | 21.45 | 21.45 | -0.05 (-0.23%) | 8,289,885 |
| 30 Nov 2017 | CNY | 22.74 | 22.97 | 21.5 | 21.5 | 21.5 | -1.3 (-5.70%) | 10,808,382 |
| 29 Nov 2017 | CNY | 23.42 | 23.52 | 22.78 | 22.8 | 22.8 | -0.6 (-2.56%) | 6,787,150 |
| 28 Nov 2017 | CNY | 23.22 | 23.46 | 22.88 | 23.4 | 23.4 | +0.17 (+0.73%) | 6,278,303 |
| 27 Nov 2017 | CNY | 23.85 | 23.96 | 23.12 | 23.23 | 23.23 | -0.46 (-1.94%) | 6,069,104 |
| 24 Nov 2017 | CNY | 24.46 | 24.64 | 23.63 | 23.69 | 23.69 | -0.76 (-3.11%) | 7,877,200 |
| 23 Nov 2017 | CNY | 24.98 | 25.48 | 24.2 | 24.45 | 24.45 | -0.57 (-2.28%) | 10,405,799 |
| 22 Nov 2017 | CNY | 25.06 | 25.5 | 24.59 | 25.02 | 25.02 | +0.19 (+0.77%) | 11,755,375 |
| 21 Nov 2017 | CNY | 24.59 | 25.45 | 24.32 | 24.83 | 24.83 | +0.29 (+1.18%) | 11,654,013 |
| 20 Nov 2017 | CNY | 23.52 | 24.88 | 23.52 | 24.54 | 24.54 | +1.2 (+5.14%) | 11,175,218 |
| 17 Nov 2017 | CNY | 24.08 | 24.48 | 23.29 | 23.34 | 23.34 | -0.84 (-3.47%) | 7,979,700 |
| 16 Nov 2017 | CNY | 24.3 | 24.49 | 23.56 | 24.18 | 24.18 | -0.04 (-0.17%) | 7,219,790 |
| 15 Nov 2017 | CNY | 24.52 | 24.97 | 24.15 | 24.22 | 24.22 | -0.5 (-2.02%) | 4,601,739 |
| 14 Nov 2017 | CNY | 24.99 | 25.07 | 24.5 | 24.72 | 24.72 | -0.32 (-1.28%) | 7,019,000 |
| 13 Nov 2017 | CNY | 24.75 | 25.14 | 24.45 | 25.04 | 25.04 | +0.22 (+0.89%) | 8,807,700 |
| 10 Nov 2017 | CNY | 23.98 | 24.98 | 23.95 | 24.82 | 24.82 | +0.82 (+3.42%) | 10,125,700 |
| 9 Nov 2017 | CNY | 23.7 | 24.11 | 23.64 | 24 | 24 | +0.12 (+0.50%) | 5,195,393 |
| 8 Nov 2017 | CNY | 23.3 | 24.4 | 23.1 | 23.88 | 23.88 | +0.56 (+2.40%) | 10,622,945 |
| 7 Nov 2017 | CNY | 23.53 | 23.53 | 23.06 | 23.32 | 23.32 | +0.04 (+0.17%) | 5,296,868 |
| 6 Nov 2017 | CNY | 23.2 | 23.35 | 22.84 | 23.28 | 23.28 | +0.11 (+0.47%) | 5,844,446 |
| 3 Nov 2017 | CNY | 23.08 | 23.47 | 22.95 | 23.17 | 23.17 | +0.16 (+0.70%) | 5,077,693 |
| 2 Nov 2017 | CNY | 23.5 | 23.58 | 22.93 | 23.01 | 23.01 | -0.49 (-2.09%) | 5,900,471 |
| 1 Nov 2017 | CNY | 23.32 | 23.66 | 23.11 | 23.5 | 23.5 | +0.18 (+0.77%) | 6,183,532 |
| 31 Oct 2017 | CNY | 23.2 | 23.45 | 22.84 | 23.32 | 23.32 | +0.36 (+1.57%) | 6,318,701 |
| 30 Oct 2017 | CNY | 24.37 | 24.63 | 22.88 | 22.96 | 22.96 | -1.44 (-5.90%) | 13,244,572 |
