| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 15.39 | 15.39 | 14.89 | 15.15 | 15.15 | -0.14 (-0.92%) | 721,115 |
| 22 Dec 2017 | CNY | 15.22 | 15.29 | 15.15 | 15.29 | 15.29 | +0.07 (+0.46%) | 671,200 |
| 21 Dec 2017 | CNY | 15.55 | 15.67 | 14.8 | 15.22 | 15.22 | -0.43 (-2.75%) | 1,699,900 |
| 20 Dec 2017 | CNY | 16.03 | 16.05 | 15.63 | 15.65 | 15.65 | -0.35 (-2.19%) | 1,555,200 |
| 19 Dec 2017 | CNY | 16.22 | 16.43 | 15.98 | 16 | 16 | -0.2 (-1.23%) | 1,029,400 |
| 18 Dec 2017 | CNY | 16.24 | 16.68 | 16.18 | 16.2 | 16.2 | -0.02 (-0.12%) | 1,054,100 |
| 15 Dec 2017 | CNY | 16.52 | 16.56 | 16.21 | 16.22 | 16.22 | -0.18 (-1.10%) | 1,039,400 |
| 14 Dec 2017 | CNY | 16.54 | 16.54 | 16.22 | 16.4 | 16.4 | -0.01 (-0.06%) | 1,471,800 |
| 13 Dec 2017 | CNY | 16.3 | 16.8 | 16.3 | 16.41 | 16.41 | -0.03 (-0.18%) | 1,808,800 |
| 12 Dec 2017 | CNY | 16.49 | 16.6 | 16.28 | 16.44 | 16.44 | -0.15 (-0.90%) | 2,306,848 |
| 11 Dec 2017 | CNY | 16.02 | 16.6 | 15.86 | 16.59 | 16.59 | +0.44 (+2.72%) | 1,775,162 |
| 8 Dec 2017 | CNY | 15.87 | 16.38 | 15.8 | 16.15 | 16.15 | +0.14 (+0.87%) | 1,935,678 |
| 7 Dec 2017 | CNY | 16.18 | 16.45 | 15.86 | 16.01 | 16.01 | +0.01 (+0.06%) | 1,923,800 |
| 6 Dec 2017 | CNY | 16.2 | 16.2 | 15.65 | 16 | 16 | -0.03 (-0.19%) | 1,077,700 |
| 5 Dec 2017 | CNY | 15.82 | 16.28 | 15.78 | 16.03 | 16.03 | -0.01 (-0.06%) | 2,973,988 |
| 4 Dec 2017 | CNY | 16.51 | 16.51 | 16.03 | 16.04 | 16.04 | -0.41 (-2.49%) | 790,200 |
| 1 Dec 2017 | CNY | 16.3 | 16.59 | 16.18 | 16.45 | 16.45 | +0.15 (+0.92%) | 854,500 |
| 30 Nov 2017 | CNY | 16.4 | 16.42 | 16.28 | 16.3 | 16.3 | -0.2 (-1.21%) | 1,134,100 |
| 29 Nov 2017 | CNY | 16.43 | 16.51 | 16.2 | 16.5 | 16.5 | +0.07 (+0.43%) | 1,449,702 |
| 28 Nov 2017 | CNY | 16.4 | 16.48 | 16.19 | 16.43 | 16.43 | +0.12 (+0.74%) | 1,775,378 |
| 27 Nov 2017 | CNY | 16.05 | 16.51 | 15.58 | 16.31 | 16.31 | +0.13 (+0.80%) | 2,124,500 |
| 24 Nov 2017 | CNY | 16.41 | 17.09 | 16.18 | 16.18 | 16.18 | -0.53 (-3.17%) | 3,684,700 |
| 23 Nov 2017 | CNY | 17.22 | 17.22 | 16.71 | 16.71 | 16.71 | -0.45 (-2.62%) | 2,041,723 |
| 22 Nov 2017 | CNY | 17.2 | 17.49 | 16.91 | 17.16 | 17.16 | -0.14 (-0.81%) | 2,358,278 |
| 21 Nov 2017 | CNY | 17.73 | 17.81 | 17.26 | 17.3 | 17.3 | -0.52 (-2.92%) | 1,945,296 |
| 20 Nov 2017 | CNY | 17.39 | 17.88 | 16.8 | 17.82 | 17.82 | +0.23 (+1.31%) | 3,433,296 |
| 17 Nov 2017 | CNY | 18.33 | 18.5 | 17.22 | 17.59 | 17.59 | -0.88 (-4.76%) | 5,731,200 |
| 16 Nov 2017 | CNY | 18.18 | 18.6 | 18.1 | 18.47 | 18.47 | +0.23 (+1.26%) | 3,694,496 |
| 15 Nov 2017 | CNY | 18.6 | 18.6 | 18.2 | 18.24 | 18.24 | -0.35 (-1.88%) | 3,996,037 |
| 14 Nov 2017 | CNY | 17.84 | 18.87 | 17.79 | 18.59 | 18.59 | +0.8 (+4.50%) | 8,896,585 |
