| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 24.4 | 24.97 | 24.03 | 24.88 | 16.5867 | +0.33 (+1.34%) | 2,404,405 |
| 22 Dec 2017 | CNY | 24.7 | 24.74 | 24.3 | 24.55 | 16.3667 | -0.35 (-1.41%) | 1,530,975 |
| 21 Dec 2017 | CNY | 25.1 | 25.79 | 24.78 | 24.9 | 16.6 | +0.15 (+0.61%) | 2,400,072 |
| 20 Dec 2017 | CNY | 24.78 | 25.3 | 24.65 | 24.75 | 16.5 | -0.2 (-0.80%) | 1,526,946 |
| 19 Dec 2017 | CNY | 24.9 | 25.25 | 24.85 | 24.95 | 16.6333 | -0.1 (-0.40%) | 2,129,790 |
| 18 Dec 2017 | CNY | 24.1 | 25.25 | 24.1 | 25.05 | 16.7 | +1.25 (+5.25%) | 3,768,664 |
| 15 Dec 2017 | CNY | 24 | 24.26 | 23.63 | 23.8 | 15.8667 | -0.22 (-0.92%) | 995,513 |
| 14 Dec 2017 | CNY | 24.19 | 24.48 | 24.01 | 24.02 | 16.0133 | -0.46 (-1.88%) | 1,044,695 |
| 13 Dec 2017 | CNY | 23.9 | 24.61 | 23.9 | 24.48 | 16.32 | +0.36 (+1.49%) | 1,369,986 |
| 12 Dec 2017 | CNY | 24.3 | 24.71 | 24.02 | 24.12 | 16.08 | -0.27 (-1.11%) | 1,272,656 |
| 11 Dec 2017 | CNY | 24.41 | 24.78 | 23.99 | 24.39 | 16.26 | -0.01 (-0.04%) | 1,387,430 |
| 8 Dec 2017 | CNY | 23.89 | 24.89 | 23.78 | 24.4 | 16.2667 | +0.57 (+2.39%) | 2,358,569 |
| 7 Dec 2017 | CNY | 23.3 | 24.1 | 23.01 | 23.83 | 15.8867 | +0.38 (+1.62%) | 1,837,545 |
| 6 Dec 2017 | CNY | 22.8 | 23.66 | 22.8 | 23.45 | 15.6333 | +0.67 (+2.94%) | 1,506,600 |
| 5 Dec 2017 | CNY | 23.5 | 23.88 | 22.48 | 22.78 | 15.1867 | -1.02 (-4.29%) | 1,647,077 |
| 4 Dec 2017 | CNY | 24 | 24.18 | 23.78 | 23.8 | 15.8667 | -0.53 (-2.18%) | 1,385,923 |
| 1 Dec 2017 | CNY | 23.68 | 24.66 | 23.66 | 24.33 | 16.22 | +0.75 (+3.18%) | 2,367,621 |
| 30 Nov 2017 | CNY | 23.12 | 23.78 | 22.97 | 23.58 | 15.72 | +0.46 (+1.99%) | 1,755,964 |
| 29 Nov 2017 | CNY | 23.22 | 23.24 | 22.9 | 23.12 | 15.4133 | -0.13 (-0.56%) | 1,147,017 |
| 28 Nov 2017 | CNY | 23 | 23.65 | 22.78 | 23.25 | 15.5 | -0.14 (-0.60%) | 1,785,180 |
| 27 Nov 2017 | CNY | 22.39 | 24.62 | 22.39 | 23.39 | 15.5933 | +1.01 (+4.51%) | 3,085,241 |
| 24 Nov 2017 | CNY | 22.8 | 22.89 | 22.31 | 22.38 | 14.92 | -0.44 (-1.93%) | 1,270,558 |
| 23 Nov 2017 | CNY | 23.35 | 23.35 | 22.8 | 22.82 | 15.2133 | -0.38 (-1.64%) | 1,368,578 |
| 22 Nov 2017 | CNY | 23.68 | 23.87 | 23 | 23.2 | 15.4667 | -0.59 (-2.48%) | 1,584,901 |
| 21 Nov 2017 | CNY | 23.83 | 23.99 | 23.4 | 23.79 | 15.86 | -0.04 (-0.17%) | 1,087,081 |
| 20 Nov 2017 | CNY | 24.01 | 24.06 | 23.06 | 23.83 | 15.8867 | -0.28 (-1.16%) | 1,646,829 |
| 17 Nov 2017 | CNY | 25.97 | 25.97 | 24.06 | 24.11 | 16.0733 | -2.07 (-7.91%) | 2,914,950 |
| 16 Nov 2017 | CNY | 25.36 | 26.3 | 24.83 | 26.18 | 17.4533 | +0.87 (+3.44%) | 2,721,369 |
| 15 Nov 2017 | CNY | 26.21 | 26.21 | 25.22 | 25.31 | 16.8733 | -0.71 (-2.73%) | 1,610,665 |
| 14 Nov 2017 | CNY | 26.38 | 26.68 | 25.86 | 26.02 | 17.3467 | -0.36 (-1.36%) | 1,549,612 |
