| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | CNY | 30.01 | 32 | 29.52 | 31.28 | 31.28 | +0.02 (+0.06%) | 11,012,630 |
| 27 Dec 2017 | CNY | 29 | 31.34 | 28.99 | 31.26 | 31.26 | +2.77 (+9.72%) | 12,188,395 |
| 26 Dec 2017 | CNY | 25.6 | 28.49 | 25.42 | 28.49 | 28.49 | +2.59 (+10%) | 7,603,047 |
| 25 Dec 2017 | CNY | 24.72 | 26.51 | 24.39 | 25.9 | 25.9 | +0.78 (+3.11%) | 4,171,357 |
| 22 Dec 2017 | CNY | 24.98 | 25.57 | 24.87 | 25.12 | 25.12 | +0.04 (+0.16%) | 2,341,323 |
| 21 Dec 2017 | CNY | 25.3 | 25.44 | 24.31 | 25.08 | 25.08 | -0.36 (-1.42%) | 2,865,619 |
| 20 Dec 2017 | CNY | 26.12 | 26.26 | 25.38 | 25.44 | 25.44 | -0.85 (-3.23%) | 2,290,843 |
| 19 Dec 2017 | CNY | 25.8 | 26.34 | 25.7 | 26.29 | 26.29 | +0.34 (+1.31%) | 2,964,839 |
| 18 Dec 2017 | CNY | 25.9 | 26.08 | 25.38 | 25.95 | 25.95 | +0.26 (+1.01%) | 2,311,532 |
| 15 Dec 2017 | CNY | 26.06 | 26.24 | 25.46 | 25.69 | 25.69 | -0.64 (-2.43%) | 2,895,933 |
| 14 Dec 2017 | CNY | 25.48 | 26.62 | 25.33 | 26.33 | 26.33 | +0.73 (+2.85%) | 4,424,133 |
| 13 Dec 2017 | CNY | 25.34 | 25.69 | 25.2 | 25.6 | 25.6 | +0.28 (+1.11%) | 2,783,528 |
| 12 Dec 2017 | CNY | 26.7 | 26.89 | 25.31 | 25.32 | 25.32 | -1.68 (-6.22%) | 5,146,923 |
| 11 Dec 2017 | CNY | 27.04 | 27.26 | 26.5 | 27 | 27 | -0.09 (-0.33%) | 4,560,644 |
| 8 Dec 2017 | CNY | 26 | 28 | 25.99 | 27.09 | 27.09 | +0.37 (+1.38%) | 6,735,809 |
| 7 Dec 2017 | CNY | 28.2 | 28.32 | 26.5 | 26.72 | 26.72 | -2.14 (-7.42%) | 7,070,099 |
| 6 Dec 2017 | CNY | 27.9 | 29.21 | 27.22 | 28.86 | 28.86 | +0.72 (+2.56%) | 7,099,542 |
| 5 Dec 2017 | CNY | 29.9 | 30.5 | 27.59 | 28.14 | 28.14 | -2.51 (-8.19%) | 8,916,575 |
| 4 Dec 2017 | CNY | 36.03 | 36.08 | 30.65 | 30.65 | 30.65 | -3.4 (-9.99%) | 11,680,316 |
| 1 Dec 2017 | CNY | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | +3.1 (+10.02%) | 234,912 |
| 30 Nov 2017 | CNY | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +2.81 (+9.99%) | 233,984 |
| 27 Nov 2017 | CNY | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | +2.56 (+10.01%) | 112,044 |
| 24 Nov 2017 | CNY | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | +2.33 (+10.02%) | 19,755 |
| 23 Nov 2017 | CNY | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +2.11 (+9.98%) | 13,077 |
| 22 Nov 2017 | CNY | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | +1.92 (+9.99%) | 6,916 |
| 21 Nov 2017 | CNY | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | +1.75 (+10.02%) | 5,360 |
| 20 Nov 2017 | CNY | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | +1.59 (+10.01%) | 2,109 |
| 17 Nov 2017 | CNY | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | +1.44 (+9.97%) | 2,958 |
| 16 Nov 2017 | CNY | 12.04 | 14.44 | 12.04 | 14.44 | 14.44 | 0.0 (0.0%) | 7,955 |
