| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 31.0545 | 31.3636 | 30.4182 | 30.7455 | 30.7455 | -0.282 (-0.91%) | 5,453,023 |
| 19 Dec 2017 | CNY | 30.3 | 31.4182 | 30.2818 | 31.0273 | 31.0273 | +0.6 (+1.97%) | 7,527,828 |
| 18 Dec 2017 | CNY | 29.3 | 30.5909 | 29.2546 | 30.4273 | 30.4273 | +0.873 (+2.95%) | 9,096,380 |
| 15 Dec 2017 | CNY | 30.1 | 30.2546 | 29.0091 | 29.5545 | 29.5545 | -0.2 (-0.67%) | 10,182,131 |
| 14 Dec 2017 | CNY | 28.2546 | 29.8182 | 28.2546 | 29.7546 | 29.7546 | +1.5 (+5.31%) | 11,014,946 |
| 13 Dec 2017 | CNY | 27.6273 | 28.2727 | 27.6091 | 28.2546 | 28.2546 | +0.582 (+2.10%) | 5,440,744 |
| 12 Dec 2017 | CNY | 27.4182 | 27.7727 | 27.2727 | 27.6727 | 27.6727 | +0.255 (+0.93%) | 7,212,156 |
| 11 Dec 2017 | CNY | 26.3636 | 28.1818 | 26.3636 | 27.4182 | 27.4182 | +1.046 (+3.96%) | 10,578,157 |
| 8 Dec 2017 | CNY | 26.2273 | 26.5273 | 26.0818 | 26.3727 | 26.3727 | +0.145 (+0.55%) | 6,482,181 |
| 7 Dec 2017 | CNY | 26.4545 | 26.5182 | 26.0182 | 26.2273 | 26.2273 | -0.218 (-0.83%) | 5,376,298 |
| 6 Dec 2017 | CNY | 25.7455 | 26.4455 | 25.5 | 26.4455 | 26.4455 | +0.773 (+3.01%) | 5,975,976 |
| 5 Dec 2017 | CNY | 26.3727 | 26.5455 | 25.6364 | 25.6727 | 25.6727 | -0.664 (-2.52%) | 8,122,948 |
| 4 Dec 2017 | CNY | 26.0636 | 26.5909 | 26.0455 | 26.3364 | 26.3364 | +0.236 (+0.91%) | 5,202,012 |
| 1 Dec 2017 | CNY | 25.7818 | 26.1545 | 25.6545 | 26.1 | 26.1 | +0.327 (+1.27%) | 2,964,463 |
| 30 Nov 2017 | CNY | 25.6818 | 25.9636 | 25.5545 | 25.7727 | 25.7727 | +0.1 (+0.39%) | 2,884,212 |
| 29 Nov 2017 | CNY | 26.1727 | 26.1818 | 25.6364 | 25.6727 | 25.6727 | -0.318 (-1.22%) | 3,815,263 |
| 28 Nov 2017 | CNY | 25.5909 | 26 | 25.5455 | 25.9909 | 25.9909 | +0.209 (+0.81%) | 4,019,766 |
| 27 Nov 2017 | CNY | 25.5455 | 26.0545 | 25.2546 | 25.7818 | 25.7818 | +0.309 (+1.21%) | 5,425,143 |
| 24 Nov 2017 | CNY | 22.7364 | 25.5727 | 22.7364 | 25.4727 | 25.4727 | +1.182 (+4.87%) | 9,268,772 |
| 23 Nov 2017 | CNY | 24.6727 | 24.7546 | 24.2727 | 24.2909 | 24.2909 | -0.446 (-1.80%) | 5,287,590 |
| 22 Nov 2017 | CNY | 25.1 | 25.3455 | 24.5273 | 24.7364 | 24.7364 | -0.4 (-1.59%) | 6,279,594 |
| 21 Nov 2017 | CNY | 25.2182 | 25.6182 | 24.9455 | 25.1364 | 25.1364 | -0.073 (-0.29%) | 5,087,538 |
| 20 Nov 2017 | CNY | 24.7182 | 25.5091 | 24.6818 | 25.2091 | 25.2091 | +0.073 (+0.29%) | 6,639,671 |
| 17 Nov 2017 | CNY | 25.5273 | 25.7636 | 24.5455 | 25.1364 | 25.1364 | -0.364 (-1.43%) | 6,819,450 |
| 16 Nov 2017 | CNY | 25.7818 | 25.9636 | 25.3182 | 25.5 | 25.5 | -0.473 (-1.82%) | 4,880,074 |
| 15 Nov 2017 | CNY | 26.0909 | 26.4455 | 25.8546 | 25.9727 | 25.9727 | -0.473 (-1.79%) | 6,873,601 |
| 14 Nov 2017 | CNY | 27.0909 | 27.4545 | 26.2727 | 26.4455 | 26.4455 | +0.209 (+0.80%) | 11,673,943 |
| 13 Nov 2017 | CNY | 26.3 | 26.5455 | 25.9455 | 26.2364 | 26.2364 | -0.009 (-0.03%) | 7,418,892 |
| 10 Nov 2017 | CNY | 25.6455 | 26.4455 | 25.4545 | 26.2455 | 26.2455 | +0.545 (+2.12%) | 6,573,432 |
| 9 Nov 2017 | CNY | 25.2727 | 25.8636 | 24.9364 | 25.7 | 25.7 | +0.373 (+1.47%) | 5,038,442 |
