| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 19.98 | 20.5133 | 19.9 | 20.3467 | 20.3467 | +0.38 (+1.90%) | 1,040,565 |
| 5 Dec 2017 | CNY | 21.0467 | 21.18 | 19.7467 | 19.9667 | 19.9667 | -1.04 (-4.95%) | 1,480,344 |
| 4 Dec 2017 | CNY | 21.92 | 21.9333 | 21 | 21.0067 | 21.0067 | -0.947 (-4.31%) | 1,364,340 |
| 1 Dec 2017 | CNY | 21.6467 | 22.0867 | 21.5867 | 21.9533 | 21.9533 | -0.167 (-0.75%) | 1,570,437 |
| 30 Nov 2017 | CNY | 21.9133 | 23.3467 | 21.9133 | 22.12 | 22.12 | +0.893 (+4.21%) | 3,031,458 |
| 29 Nov 2017 | CNY | 21.4467 | 21.4467 | 20.8067 | 21.2267 | 21.2267 | -0.213 (-0.99%) | 1,004,064 |
| 28 Nov 2017 | CNY | 20.8933 | 21.5133 | 20.7733 | 21.44 | 21.44 | +0.533 (+2.55%) | 872,485 |
| 27 Nov 2017 | CNY | 21.1333 | 21.2467 | 20.86 | 20.9067 | 20.9067 | -0.153 (-0.73%) | 884,679 |
| 24 Nov 2017 | CNY | 20.7667 | 21.2467 | 20.74 | 21.06 | 21.06 | +0.027 (+0.13%) | 973,365 |
| 23 Nov 2017 | CNY | 21.7667 | 21.7667 | 20.9333 | 21.0333 | 21.0333 | -0.713 (-3.28%) | 1,575,279 |
| 22 Nov 2017 | CNY | 22.0067 | 22.4533 | 21.6067 | 21.7467 | 21.7467 | -0.36 (-1.63%) | 1,466,907 |
| 21 Nov 2017 | CNY | 22.46 | 22.6 | 21.7067 | 22.1067 | 22.1067 | -0.44 (-1.95%) | 1,630,606 |
| 20 Nov 2017 | CNY | 21.9867 | 22.5867 | 21.9733 | 22.5467 | 22.5467 | -0.36 (-1.57%) | 1,795,327 |
| 17 Nov 2017 | CNY | 24.68 | 24.7933 | 22.7667 | 22.9067 | 22.9067 | -1.753 (-7.11%) | 3,064,179 |
| 16 Nov 2017 | CNY | 25.1067 | 25.2533 | 24.6533 | 24.66 | 24.66 | -0.507 (-2.01%) | 1,299,600 |
| 15 Nov 2017 | CNY | 25.1333 | 25.6 | 24.9333 | 25.1667 | 25.1667 | +0.007 (+0.03%) | 1,449,450 |
| 14 Nov 2017 | CNY | 25.96 | 25.96 | 25.1 | 25.16 | 25.16 | -0.807 (-3.11%) | 2,361,300 |
| 13 Nov 2017 | CNY | 26 | 26.1133 | 25.68 | 25.9667 | 25.9667 | +0.08 (+0.31%) | 2,096,173 |
| 10 Nov 2017 | CNY | 25.5533 | 26.16 | 25.26 | 25.8867 | 25.8867 | +0.24 (+0.94%) | 2,874,162 |
| 9 Nov 2017 | CNY | 25.3533 | 25.86 | 25.3533 | 25.6467 | 25.6467 | +0.193 (+0.76%) | 1,682,442 |
| 8 Nov 2017 | CNY | 25.0333 | 25.7733 | 25.0333 | 25.4533 | 25.4533 | +0.32 (+1.27%) | 2,496,949 |
| 7 Nov 2017 | CNY | 25.2467 | 25.3133 | 24.7467 | 25.1333 | 25.1333 | -0.127 (-0.50%) | 1,542,366 |
| 6 Nov 2017 | CNY | 25.0267 | 25.3267 | 24.68 | 25.26 | 25.26 | +0.48 (+1.94%) | 1,619,403 |
| 3 Nov 2017 | CNY | 25.4467 | 25.5933 | 24.6333 | 24.78 | 24.78 | -0.68 (-2.67%) | 1,913,745 |
| 2 Nov 2017 | CNY | 25.8 | 26.2 | 25.3467 | 25.46 | 25.46 | -0.327 (-1.27%) | 2,140,347 |
| 1 Nov 2017 | CNY | 24.94 | 26.1667 | 24.74 | 25.7867 | 25.7867 | +0.853 (+3.42%) | 3,201,795 |
| 31 Oct 2017 | CNY | 24.7267 | 24.9933 | 24.5467 | 24.9333 | 24.9333 | +0.333 (+1.35%) | 1,546,191 |
| 30 Oct 2017 | CNY | 25.5333 | 25.7333 | 24.5867 | 24.6 | 24.6 | -1.133 (-4.40%) | 2,986,206 |
| 27 Oct 2017 | CNY | 26.4733 | 26.5867 | 25.6667 | 25.7333 | 25.7333 | -0.853 (-3.21%) | 2,879,272 |
| 26 Oct 2017 | CNY | 26.68 | 26.8133 | 26.4067 | 26.5867 | 26.5867 | -0.233 (-0.87%) | 2,288,529 |
