| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 24.16 | 24.5 | 23.55 | 23.67 | 23.67 | -0.48 (-1.99%) | 417,089 |
| 22 Dec 2017 | CNY | 24.34 | 24.41 | 24.12 | 24.15 | 24.15 | -0.26 (-1.07%) | 361,402 |
| 21 Dec 2017 | CNY | 24.54 | 24.75 | 24.03 | 24.41 | 24.41 | -0.36 (-1.45%) | 465,933 |
| 20 Dec 2017 | CNY | 25.1 | 25.28 | 24.32 | 24.77 | 24.77 | -0.46 (-1.82%) | 568,573 |
| 19 Dec 2017 | CNY | 25.19 | 25.39 | 25.07 | 25.23 | 25.23 | -0.01 (-0.04%) | 689,705 |
| 18 Dec 2017 | CNY | 25.54 | 25.54 | 25 | 25.24 | 25.24 | -0.29 (-1.14%) | 1,007,400 |
| 15 Dec 2017 | CNY | 25.46 | 25.75 | 25.15 | 25.53 | 25.53 | +0.12 (+0.47%) | 769,345 |
| 14 Dec 2017 | CNY | 26.07 | 26.07 | 25.22 | 25.41 | 25.41 | -0.65 (-2.49%) | 902,304 |
| 13 Dec 2017 | CNY | 26.3 | 26.3 | 25.77 | 26.06 | 26.06 | -0.25 (-0.95%) | 645,987 |
| 12 Dec 2017 | CNY | 26.9 | 26.9 | 26.1 | 26.31 | 26.31 | -0.52 (-1.94%) | 582,787 |
| 11 Dec 2017 | CNY | 26.29 | 26.9 | 26.01 | 26.83 | 26.83 | +0.71 (+2.72%) | 1,042,513 |
| 8 Dec 2017 | CNY | 25.25 | 26.25 | 25.11 | 26.12 | 26.12 | +0.85 (+3.36%) | 700,389 |
| 7 Dec 2017 | CNY | 25.29 | 25.42 | 25.03 | 25.27 | 25.27 | -0.01 (-0.04%) | 295,852 |
| 6 Dec 2017 | CNY | 25.33 | 25.98 | 24.88 | 25.28 | 25.28 | -0.31 (-1.21%) | 615,003 |
| 5 Dec 2017 | CNY | 26.49 | 26.73 | 25.5 | 25.59 | 25.59 | -1.04 (-3.91%) | 813,303 |
| 4 Dec 2017 | CNY | 25.85 | 27.84 | 25.85 | 26.63 | 26.63 | +0.78 (+3.02%) | 1,418,688 |
| 1 Dec 2017 | CNY | 25.55 | 25.9 | 25.45 | 25.85 | 25.85 | +0.22 (+0.86%) | 269,273 |
| 30 Nov 2017 | CNY | 25.67 | 25.82 | 25.33 | 25.63 | 25.63 | -0.2 (-0.77%) | 366,800 |
| 29 Nov 2017 | CNY | 25.71 | 26.03 | 25.29 | 25.83 | 25.83 | -0.07 (-0.27%) | 418,816 |
| 28 Nov 2017 | CNY | 25.88 | 25.94 | 25.6 | 25.9 | 25.9 | 0.0 (0.0%) | 332,941 |
| 27 Nov 2017 | CNY | 25.71 | 26.14 | 25.51 | 25.9 | 25.9 | +0.2 (+0.78%) | 381,936 |
| 24 Nov 2017 | CNY | 25.38 | 25.7 | 24.61 | 25.7 | 25.7 | +0.1 (+0.39%) | 601,707 |
| 23 Nov 2017 | CNY | 25.62 | 26.39 | 25.51 | 25.6 | 25.6 | -0.18 (-0.70%) | 742,101 |
| 22 Nov 2017 | CNY | 25.85 | 26.35 | 25.7 | 25.78 | 25.78 | -0.2 (-0.77%) | 808,165 |
| 21 Nov 2017 | CNY | 24.95 | 26.7 | 24.8 | 25.98 | 25.98 | +1.05 (+4.21%) | 1,429,303 |
| 20 Nov 2017 | CNY | 25.19 | 25.19 | 24.5 | 24.93 | 24.93 | -0.27 (-1.07%) | 502,116 |
| 17 Nov 2017 | CNY | 25.18 | 25.5 | 24.53 | 25.2 | 25.2 | -0.39 (-1.52%) | 1,560,145 |
| 16 Nov 2017 | CNY | 25.4 | 26.6 | 25.12 | 25.59 | 25.59 | +0.26 (+1.03%) | 875,403 |
| 15 Nov 2017 | CNY | 25.65 | 25.8 | 25.2 | 25.33 | 25.33 | -0.47 (-1.82%) | 510,403 |
| 14 Nov 2017 | CNY | 26.14 | 26.48 | 25.6 | 25.8 | 25.8 | -0.35 (-1.34%) | 741,169 |
