| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 19.18 | 19.19 | 19.01 | 19.02 | 19.02 | -0.16 (-0.83%) | 1,083,576 |
| 1 Dec 2017 | CNY | 19.28 | 19.33 | 19.13 | 19.18 | 19.18 | -0.1 (-0.52%) | 1,302,725 |
| 30 Nov 2017 | CNY | 19.3 | 19.47 | 19.12 | 19.28 | 19.28 | -0.04 (-0.21%) | 875,300 |
| 29 Nov 2017 | CNY | 19.38 | 19.49 | 19.08 | 19.32 | 19.32 | -0.05 (-0.26%) | 1,725,770 |
| 28 Nov 2017 | CNY | 19.28 | 19.45 | 19.26 | 19.37 | 19.37 | +0.08 (+0.41%) | 1,111,396 |
| 27 Nov 2017 | CNY | 19.66 | 19.73 | 19.28 | 19.29 | 19.29 | -0.38 (-1.93%) | 1,651,262 |
| 24 Nov 2017 | CNY | 19.49 | 19.81 | 19.44 | 19.67 | 19.67 | +0.19 (+0.98%) | 911,560 |
| 23 Nov 2017 | CNY | 19.64 | 19.68 | 19.4 | 19.48 | 19.48 | -0.25 (-1.27%) | 2,227,770 |
| 22 Nov 2017 | CNY | 19.87 | 19.98 | 19.6 | 19.73 | 19.73 | -0.12 (-0.60%) | 2,883,575 |
| 21 Nov 2017 | CNY | 20.32 | 20.41 | 19.68 | 19.85 | 19.85 | -0.47 (-2.31%) | 3,172,328 |
| 20 Nov 2017 | CNY | 20.23 | 20.45 | 20.12 | 20.32 | 20.32 | +0.2 (+0.99%) | 1,137,824 |
| 17 Nov 2017 | CNY | 20.59 | 20.86 | 20 | 20.12 | 20.12 | -0.47 (-2.28%) | 2,885,346 |
| 16 Nov 2017 | CNY | 20.8 | 20.8 | 20.47 | 20.59 | 20.59 | -0.26 (-1.25%) | 1,643,203 |
| 15 Nov 2017 | CNY | 20.96 | 21.02 | 20.61 | 20.85 | 20.85 | -0.1 (-0.48%) | 1,694,652 |
| 14 Nov 2017 | CNY | 21.11 | 21.29 | 20.92 | 20.95 | 20.95 | -0.27 (-1.27%) | 2,210,818 |
| 13 Nov 2017 | CNY | 21.35 | 21.68 | 21.02 | 21.22 | 21.22 | -0.13 (-0.61%) | 2,213,375 |
| 10 Nov 2017 | CNY | 20.69 | 21.5 | 20.66 | 21.35 | 21.35 | +0.54 (+2.59%) | 5,969,067 |
| 9 Nov 2017 | CNY | 20.46 | 20.83 | 20.21 | 20.81 | 20.81 | +0.35 (+1.71%) | 4,279,517 |
| 8 Nov 2017 | CNY | 20.7 | 20.75 | 20.44 | 20.46 | 20.46 | -0.1 (-0.49%) | 3,071,396 |
| 7 Nov 2017 | CNY | 20.43 | 20.62 | 20.29 | 20.56 | 20.56 | +0.17 (+0.83%) | 2,002,365 |
| 6 Nov 2017 | CNY | 20.36 | 20.4 | 20.08 | 20.39 | 20.39 | -0.06 (-0.29%) | 2,567,588 |
| 3 Nov 2017 | CNY | 20.55 | 20.76 | 20.18 | 20.45 | 20.45 | -0.02 (-0.10%) | 3,207,712 |
| 2 Nov 2017 | CNY | 20.26 | 20.57 | 20.11 | 20.47 | 20.47 | +0.21 (+1.04%) | 2,645,500 |
| 1 Nov 2017 | CNY | 20.3 | 20.57 | 20.12 | 20.26 | 20.26 | -0.04 (-0.20%) | 2,441,199 |
| 31 Oct 2017 | CNY | 20.17 | 20.45 | 20.12 | 20.3 | 20.3 | -0.05 (-0.25%) | 2,957,981 |
| 30 Oct 2017 | CNY | 19.78 | 20.46 | 19.62 | 20.35 | 20.35 | +0.57 (+2.88%) | 4,504,802 |
| 27 Oct 2017 | CNY | 19.93 | 19.97 | 19.75 | 19.78 | 19.78 | -0.15 (-0.75%) | 2,296,069 |
| 26 Oct 2017 | CNY | 19.75 | 19.93 | 19.68 | 19.93 | 19.93 | +0.13 (+0.66%) | 2,128,685 |
| 25 Oct 2017 | CNY | 19.8 | 19.86 | 19.71 | 19.8 | 19.8 | -0.05 (-0.25%) | 1,362,276 |
| 24 Oct 2017 | CNY | 20 | 20 | 19.69 | 19.85 | 19.85 | -0.15 (-0.75%) | 2,140,843 |
