| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 20.98 | 20.98 | 20.6 | 20.6 | 20.6 | -0.38 (-1.81%) | 2,568,700 |
| 22 Dec 2017 | CNY | 21.25 | 21.59 | 20.45 | 20.98 | 20.98 | -0.23 (-1.08%) | 5,028,200 |
| 21 Dec 2017 | CNY | 21.5 | 21.5 | 21.13 | 21.21 | 21.21 | -0.34 (-1.58%) | 1,883,300 |
| 20 Dec 2017 | CNY | 21.54 | 21.55 | 21.06 | 21.55 | 21.55 | 0.0 (0.0%) | 5,944,150 |
| 19 Dec 2017 | CNY | 21.89 | 21.89 | 21.42 | 21.55 | 21.55 | -0.3 (-1.37%) | 5,850,350 |
| 18 Dec 2017 | CNY | 21.98 | 22.13 | 21.8 | 21.85 | 21.85 | -0.24 (-1.09%) | 4,260,250 |
| 15 Dec 2017 | CNY | 21.99 | 22.1 | 21.66 | 22.09 | 22.09 | +0.29 (+1.33%) | 4,256,250 |
| 14 Dec 2017 | CNY | 21.96 | 22.16 | 21.65 | 21.8 | 21.8 | -0.2 (-0.91%) | 5,030,250 |
| 13 Dec 2017 | CNY | 22.26 | 22.37 | 21.86 | 22 | 22 | -0.18 (-0.81%) | 6,836,502 |
| 12 Dec 2017 | CNY | 21.63 | 23.14 | 21.52 | 22.18 | 22.18 | +0.55 (+2.54%) | 8,748,350 |
| 11 Dec 2017 | CNY | 20.87 | 21.93 | 20.87 | 21.63 | 21.63 | +0.76 (+3.64%) | 9,478,150 |
| 8 Dec 2017 | CNY | 20.5 | 20.9 | 20.25 | 20.87 | 20.87 | +0.38 (+1.85%) | 5,507,500 |
| 7 Dec 2017 | CNY | 20.48 | 20.74 | 20.11 | 20.49 | 20.49 | +0.01 (+0.05%) | 5,469,600 |
| 6 Dec 2017 | CNY | 21.37 | 21.38 | 19.3 | 20.48 | 20.48 | -0.89 (-4.16%) | 9,216,530 |
| 5 Dec 2017 | CNY | 21.91 | 22.2 | 21.01 | 21.37 | 21.37 | -0.51 (-2.33%) | 7,943,400 |
| 4 Dec 2017 | CNY | 21.86 | 22.18 | 20.5 | 21.88 | 21.88 | -0.04 (-0.18%) | 9,181,838 |
| 1 Dec 2017 | CNY | 21.78 | 22.48 | 21.7 | 21.92 | 21.92 | +0.32 (+1.48%) | 12,278,600 |
| 30 Nov 2017 | CNY | 21.78 | 22.3 | 21.58 | 21.6 | 21.6 | -0.23 (-1.05%) | 11,076,399 |
| 29 Nov 2017 | CNY | 22.42 | 22.44 | 21.5 | 21.83 | 21.83 | -0.32 (-1.44%) | 9,549,700 |
| 28 Nov 2017 | CNY | 20.96 | 22.19 | 20.85 | 22.15 | 22.15 | +1.19 (+5.68%) | 12,085,096 |
| 27 Nov 2017 | CNY | 20.89 | 21.29 | 20.8 | 20.96 | 20.96 | +0.02 (+0.10%) | 6,885,799 |
| 24 Nov 2017 | CNY | 20.91 | 21.06 | 20.31 | 20.94 | 20.94 | -0.12 (-0.57%) | 6,332,150 |
| 23 Nov 2017 | CNY | 21.17 | 21.58 | 20.6 | 21.06 | 21.06 | -0.22 (-1.03%) | 10,616,600 |
| 22 Nov 2017 | CNY | 21.85 | 21.85 | 20.81 | 21.28 | 21.28 | -0.72 (-3.27%) | 12,586,708 |
| 21 Nov 2017 | CNY | 23.65 | 23.7 | 20.67 | 22 | 22 | -0.97 (-4.22%) | 28,329,917 |
| 20 Nov 2017 | CNY | 21.53 | 22.97 | 21.51 | 22.97 | 22.97 | +2.09 (+10.01%) | 22,685,448 |
| 17 Nov 2017 | CNY | 20.65 | 21 | 20.08 | 20.88 | 20.88 | +0.28 (+1.36%) | 10,367,362 |
| 16 Nov 2017 | CNY | 20.57 | 20.88 | 20.28 | 20.6 | 20.6 | 0.0 (0.0%) | 8,641,550 |
| 15 Nov 2017 | CNY | 21.23 | 21.23 | 20.55 | 20.6 | 20.6 | -0.67 (-3.15%) | 8,529,980 |
| 14 Nov 2017 | CNY | 21.43 | 21.51 | 20.96 | 21.27 | 21.27 | -0.04 (-0.19%) | 13,509,034 |
