| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 15.23 | 15.56 | 15.19 | 15.39 | 15.39 | +0.13 (+0.85%) | 4,259,715 |
| 7 Dec 2017 | CNY | 15.29 | 15.41 | 15.15 | 15.26 | 15.26 | -0.03 (-0.20%) | 3,071,369 |
| 6 Dec 2017 | CNY | 15.44 | 15.44 | 14.92 | 15.29 | 15.29 | -0.2 (-1.29%) | 9,009,250 |
| 5 Dec 2017 | CNY | 15.37 | 15.6 | 15.25 | 15.49 | 15.49 | +0.01 (+0.06%) | 6,067,916 |
| 4 Dec 2017 | CNY | 15.48 | 15.72 | 15.41 | 15.48 | 15.48 | -0.33 (-2.09%) | 7,056,497 |
| 1 Dec 2017 | CNY | 15.85 | 15.97 | 15.74 | 15.81 | 15.81 | +0.07 (+0.44%) | 4,838,381 |
| 30 Nov 2017 | CNY | 16.19 | 16.21 | 15.7 | 15.74 | 15.74 | -0.48 (-2.96%) | 9,337,076 |
| 29 Nov 2017 | CNY | 16.3 | 16.4 | 16.08 | 16.22 | 16.22 | -0.14 (-0.86%) | 5,579,808 |
| 28 Nov 2017 | CNY | 16.3 | 16.42 | 16.16 | 16.36 | 16.36 | +0.2 (+1.24%) | 3,775,134 |
| 27 Nov 2017 | CNY | 16.49 | 16.63 | 16.12 | 16.16 | 16.16 | -0.33 (-2.00%) | 5,517,993 |
| 24 Nov 2017 | CNY | 16.47 | 16.7 | 16.35 | 16.49 | 16.49 | -0.03 (-0.18%) | 6,091,573 |
| 23 Nov 2017 | CNY | 16.21 | 16.56 | 16.1 | 16.52 | 16.52 | +0.22 (+1.35%) | 9,776,573 |
| 22 Nov 2017 | CNY | 16.48 | 16.5 | 16.13 | 16.3 | 16.3 | -0.06 (-0.37%) | 9,090,211 |
| 21 Nov 2017 | CNY | 16.5 | 16.64 | 16.26 | 16.36 | 16.36 | -0.18 (-1.09%) | 8,535,168 |
| 20 Nov 2017 | CNY | 16.26 | 16.58 | 16.2 | 16.54 | 16.54 | -0.11 (-0.66%) | 9,451,989 |
| 17 Nov 2017 | CNY | 17.59 | 17.67 | 16.59 | 16.65 | 16.65 | -1.02 (-5.77%) | 18,469,919 |
| 16 Nov 2017 | CNY | 17.71 | 17.94 | 17.65 | 17.67 | 17.67 | -0.04 (-0.23%) | 6,444,848 |
| 15 Nov 2017 | CNY | 18.18 | 18.18 | 17.68 | 17.71 | 17.71 | -0.55 (-3.01%) | 11,277,859 |
| 14 Nov 2017 | CNY | 18.18 | 18.57 | 18.01 | 18.26 | 18.26 | +0.06 (+0.33%) | 12,046,573 |
| 13 Nov 2017 | CNY | 17.9 | 18.33 | 17.81 | 18.2 | 18.2 | +0.29 (+1.62%) | 12,029,537 |
| 10 Nov 2017 | CNY | 17.93 | 17.99 | 17.71 | 17.91 | 17.91 | -0.08 (-0.44%) | 9,210,287 |
| 9 Nov 2017 | CNY | 17.8 | 18.07 | 17.8 | 17.99 | 17.99 | +0.04 (+0.22%) | 7,734,740 |
| 8 Nov 2017 | CNY | 18.22 | 18.29 | 17.92 | 17.95 | 17.95 | -0.15 (-0.83%) | 10,513,990 |
| 7 Nov 2017 | CNY | 18.18 | 18.48 | 17.93 | 18.1 | 18.1 | -0.19 (-1.04%) | 13,230,632 |
| 6 Nov 2017 | CNY | 18.01 | 18.35 | 17.42 | 18.29 | 18.29 | +0.28 (+1.55%) | 16,936,904 |
| 3 Nov 2017 | CNY | 17.71 | 18.35 | 17.68 | 18.01 | 18.01 | +0.31 (+1.75%) | 16,103,775 |
| 2 Nov 2017 | CNY | 18.3 | 18.32 | 17.6 | 17.7 | 17.7 | -0.66 (-3.59%) | 17,949,513 |
| 1 Nov 2017 | CNY | 18.58 | 18.67 | 18.32 | 18.36 | 18.36 | -0.14 (-0.76%) | 12,147,707 |
| 31 Oct 2017 | CNY | 18.68 | 18.75 | 18.24 | 18.5 | 18.5 | -0.08 (-0.43%) | 16,561,362 |
| 30 Oct 2017 | CNY | 19.56 | 19.66 | 18.48 | 18.58 | 18.58 | -1.02 (-5.20%) | 28,062,709 |
