| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 22.275 | 22.7188 | 22.1625 | 22.3 | 22.3 | -0.075 (-0.34%) | 3,927,872 |
| 7 Dec 2017 | CNY | 21.9063 | 22.5938 | 21.9063 | 22.375 | 22.375 | +0.188 (+0.85%) | 3,994,720 |
| 6 Dec 2017 | CNY | 21.4938 | 22.1875 | 21.0688 | 22.1875 | 22.1875 | +0.5 (+2.31%) | 5,403,016 |
| 5 Dec 2017 | CNY | 23.3313 | 23.4375 | 21.25 | 21.6875 | 21.6875 | -1.562 (-6.72%) | 8,575,904 |
| 4 Dec 2017 | CNY | 23.8125 | 24.4563 | 23.25 | 23.25 | 23.25 | -0.056 (-0.24%) | 12,055,166 |
| 1 Dec 2017 | CNY | 22.125 | 24.0625 | 21.8938 | 23.3063 | 23.3063 | +1.181 (+5.34%) | 8,169,355 |
| 30 Nov 2017 | CNY | 21.9563 | 22.4375 | 21.7813 | 22.125 | 22.125 | -0.013 (-0.06%) | 2,984,544 |
| 29 Nov 2017 | CNY | 21.75 | 22.4563 | 21.75 | 22.1375 | 22.1375 | +0.463 (+2.13%) | 4,550,195 |
| 28 Nov 2017 | CNY | 21.4938 | 21.7375 | 21.2813 | 21.675 | 21.675 | +0.175 (+0.81%) | 2,353,472 |
| 27 Nov 2017 | CNY | 21.4063 | 21.9063 | 21.175 | 21.5 | 21.5 | +0.094 (+0.44%) | 2,633,680 |
| 24 Nov 2017 | CNY | 21.2188 | 21.7375 | 20.9375 | 21.4063 | 21.4063 | +0.181 (+0.85%) | 3,050,800 |
| 23 Nov 2017 | CNY | 21.7875 | 22 | 21.1875 | 21.225 | 21.225 | -0.525 (-2.41%) | 3,824,059 |
| 22 Nov 2017 | CNY | 22.475 | 22.6188 | 21.7188 | 21.75 | 21.75 | -0.713 (-3.17%) | 4,313,544 |
| 21 Nov 2017 | CNY | 22.625 | 22.8625 | 22.1 | 22.4625 | 22.4625 | -0.037 (-0.17%) | 4,946,305 |
| 20 Nov 2017 | CNY | 21.375 | 22.5438 | 21.3438 | 22.5 | 22.5 | +0.762 (+3.51%) | 5,964,513 |
| 17 Nov 2017 | CNY | 22.6813 | 22.8938 | 21.6438 | 21.7375 | 21.7375 | -0.75 (-3.34%) | 5,570,160 |
| 16 Nov 2017 | CNY | 22.7 | 23 | 22.3125 | 22.4875 | 22.4875 | -0.319 (-1.40%) | 4,982,016 |
| 15 Nov 2017 | CNY | 23.1313 | 23.3 | 22.75 | 22.8063 | 22.8063 | -0.631 (-2.69%) | 6,226,832 |
| 14 Nov 2017 | CNY | 24.5688 | 24.5688 | 23.4375 | 23.4375 | 23.4375 | -1.219 (-4.94%) | 10,604,656 |
| 13 Nov 2017 | CNY | 24.7438 | 25.2125 | 24.45 | 24.6563 | 24.6563 | -0.019 (-0.08%) | 8,865,446 |
| 10 Nov 2017 | CNY | 24.2375 | 24.925 | 23.9188 | 24.675 | 24.675 | +0.394 (+1.62%) | 12,203,776 |
| 9 Nov 2017 | CNY | 24.375 | 24.5125 | 23.8875 | 24.2813 | 24.2813 | -0.031 (-0.13%) | 6,104,624 |
| 8 Nov 2017 | CNY | 24.2813 | 24.75 | 23.875 | 24.3125 | 24.3125 | +0.094 (+0.39%) | 10,176,814 |
| 7 Nov 2017 | CNY | 23.3563 | 24.2875 | 23.3125 | 24.2188 | 24.2188 | +0.906 (+3.89%) | 11,929,190 |
| 6 Nov 2017 | CNY | 22.9063 | 23.4813 | 22.7313 | 23.3125 | 23.3125 | +0.581 (+2.56%) | 5,708,755 |
| 3 Nov 2017 | CNY | 23 | 23.0438 | 22.6 | 22.7313 | 22.7313 | -0.269 (-1.17%) | 4,138,921 |
| 2 Nov 2017 | CNY | 23.1813 | 23.625 | 22.925 | 23 | 23 | -0.344 (-1.47%) | 4,938,164 |
| 1 Nov 2017 | CNY | 22.8625 | 23.6563 | 22.725 | 23.3438 | 23.3438 | +0.494 (+2.16%) | 7,469,332 |
| 31 Oct 2017 | CNY | 22.6875 | 22.925 | 22.1313 | 22.85 | 22.85 | +0.081 (+0.36%) | 4,106,606 |
| 30 Oct 2017 | CNY | 23.5938 | 23.7188 | 22.5188 | 22.7688 | 22.7688 | -1.356 (-5.62%) | 10,718,640 |
