| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 20.46 | 20.51 | 20.15 | 20.4 | 20.4 | -0.06 (-0.29%) | 1,835,895 |
| 8 Dec 2017 | CNY | 19.95 | 20.59 | 19.82 | 20.46 | 20.46 | +0.46 (+2.30%) | 2,477,516 |
| 7 Dec 2017 | CNY | 20.11 | 20.23 | 19.8 | 20 | 20 | -0.5 (-2.44%) | 2,339,418 |
| 6 Dec 2017 | CNY | 20.83 | 20.86 | 19.35 | 20.5 | 20.5 | -1 (-4.65%) | 4,357,285 |
| 5 Dec 2017 | CNY | 21.6 | 22.18 | 21.25 | 21.5 | 21.5 | +0.33 (+1.56%) | 6,880,582 |
| 4 Dec 2017 | CNY | 21.14 | 21.17 | 20.5 | 21.17 | 21.17 | +0.13 (+0.62%) | 1,624,911 |
| 1 Dec 2017 | CNY | 20.81 | 21.07 | 20.8 | 21.04 | 21.04 | +0.19 (+0.91%) | 941,649 |
| 30 Nov 2017 | CNY | 21.21 | 21.33 | 20.8 | 20.85 | 20.85 | -0.14 (-0.67%) | 1,439,813 |
| 29 Nov 2017 | CNY | 20.78 | 21.08 | 20.7 | 20.99 | 20.99 | +0.21 (+1.01%) | 1,898,913 |
| 28 Nov 2017 | CNY | 20.2 | 20.84 | 20.16 | 20.78 | 20.78 | +0.59 (+2.92%) | 1,667,455 |
| 27 Nov 2017 | CNY | 20.12 | 20.34 | 19.71 | 20.19 | 20.19 | +0.08 (+0.40%) | 1,505,821 |
| 24 Nov 2017 | CNY | 20.22 | 20.36 | 20.09 | 20.11 | 20.11 | +0.03 (+0.15%) | 1,229,900 |
| 23 Nov 2017 | CNY | 20.88 | 20.99 | 20.08 | 20.08 | 20.08 | -0.92 (-4.38%) | 1,630,300 |
| 22 Nov 2017 | CNY | 21.11 | 21.5 | 20.72 | 21 | 21 | -0.15 (-0.71%) | 1,571,800 |
| 21 Nov 2017 | CNY | 21.5 | 21.78 | 20.67 | 21.15 | 21.15 | -0.43 (-1.99%) | 1,945,287 |
| 20 Nov 2017 | CNY | 21.35 | 21.66 | 21.31 | 21.58 | 21.58 | +0.28 (+1.31%) | 1,946,900 |
| 17 Nov 2017 | CNY | 23.59 | 23.74 | 21.29 | 21.3 | 21.3 | -2.35 (-9.94%) | 4,231,435 |
| 16 Nov 2017 | CNY | 25.1 | 25.29 | 23.28 | 23.65 | 23.65 | -1.67 (-6.60%) | 3,517,880 |
| 15 Nov 2017 | CNY | 25.28 | 25.6 | 25.13 | 25.32 | 25.32 | -0.02 (-0.08%) | 2,170,546 |
| 14 Nov 2017 | CNY | 26.68 | 26.9 | 25.32 | 25.34 | 25.34 | -1.32 (-4.95%) | 3,435,236 |
| 13 Nov 2017 | CNY | 26.69 | 27.1 | 26.3 | 26.66 | 26.66 | -0.14 (-0.52%) | 3,047,091 |
| 10 Nov 2017 | CNY | 26.04 | 26.85 | 25.94 | 26.8 | 26.8 | +0.73 (+2.80%) | 4,939,075 |
| 9 Nov 2017 | CNY | 25.53 | 26.1 | 25.1 | 26.07 | 26.07 | +0.57 (+2.24%) | 3,363,156 |
| 8 Nov 2017 | CNY | 25.38 | 25.75 | 25.26 | 25.5 | 25.5 | +0.12 (+0.47%) | 2,972,783 |
| 7 Nov 2017 | CNY | 26.6 | 26.79 | 25.16 | 25.38 | 25.38 | -1.18 (-4.44%) | 4,645,381 |
| 6 Nov 2017 | CNY | 25.98 | 26.65 | 25.75 | 26.56 | 26.56 | +0.56 (+2.15%) | 2,828,579 |
| 3 Nov 2017 | CNY | 26.86 | 27.27 | 25.72 | 26 | 26 | -1.06 (-3.92%) | 4,018,261 |
| 2 Nov 2017 | CNY | 27.06 | 27.36 | 26.51 | 27.06 | 27.06 | -0.24 (-0.88%) | 4,642,419 |
| 1 Nov 2017 | CNY | 27.51 | 27.95 | 27.04 | 27.3 | 27.3 | -0.35 (-1.27%) | 6,083,800 |
| 31 Oct 2017 | CNY | 26.4 | 27.96 | 26.13 | 27.65 | 27.65 | +0.63 (+2.33%) | 8,133,776 |
