| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 25.01 | 25.3 | 24.8 | 25.21 | 25.21 | +0.18 (+0.72%) | 418,000 |
| 20 Dec 2017 | CNY | 25.7 | 25.84 | 24.93 | 25.03 | 25.03 | -0.68 (-2.64%) | 467,540 |
| 19 Dec 2017 | CNY | 25.62 | 25.78 | 25.5 | 25.71 | 25.71 | +0.21 (+0.82%) | 402,500 |
| 18 Dec 2017 | CNY | 25.48 | 25.62 | 25.4 | 25.5 | 25.5 | 0.0 (0.0%) | 262,742 |
| 15 Dec 2017 | CNY | 25.53 | 25.66 | 25.26 | 25.5 | 25.5 | -0.06 (-0.23%) | 296,600 |
| 14 Dec 2017 | CNY | 25.4 | 25.65 | 25.31 | 25.56 | 25.56 | +0.01 (+0.04%) | 286,036 |
| 13 Dec 2017 | CNY | 25.04 | 25.58 | 24.93 | 25.55 | 25.55 | +0.35 (+1.39%) | 431,769 |
| 12 Dec 2017 | CNY | 25.74 | 25.84 | 25.1 | 25.2 | 25.2 | -0.64 (-2.48%) | 581,300 |
| 11 Dec 2017 | CNY | 25.62 | 25.99 | 25.62 | 25.84 | 25.84 | +0.04 (+0.16%) | 467,020 |
| 8 Dec 2017 | CNY | 25.35 | 25.92 | 25.31 | 25.8 | 25.8 | +0.39 (+1.53%) | 647,270 |
| 7 Dec 2017 | CNY | 25.6 | 25.67 | 25.28 | 25.41 | 25.41 | -0.19 (-0.74%) | 465,183 |
| 6 Dec 2017 | CNY | 25.32 | 25.64 | 24.91 | 25.6 | 25.6 | +0.28 (+1.11%) | 799,875 |
| 5 Dec 2017 | CNY | 26.79 | 26.89 | 25.16 | 25.32 | 25.32 | -1.36 (-5.10%) | 1,189,850 |
| 4 Dec 2017 | CNY | 27.82 | 28.08 | 26.68 | 26.68 | 26.68 | -1.31 (-4.68%) | 958,100 |
| 1 Dec 2017 | CNY | 27.8 | 28.14 | 27.73 | 27.99 | 27.99 | +0.19 (+0.68%) | 484,000 |
| 30 Nov 2017 | CNY | 27.96 | 28.22 | 27.8 | 27.8 | 27.8 | -0.21 (-0.75%) | 469,916 |
| 29 Nov 2017 | CNY | 28.35 | 28.35 | 27.71 | 28.01 | 28.01 | -0.38 (-1.34%) | 879,948 |
| 28 Nov 2017 | CNY | 27.69 | 29.5 | 27.6 | 28.39 | 28.39 | +0.7 (+2.53%) | 1,486,841 |
| 27 Nov 2017 | CNY | 28.17 | 28.38 | 27.66 | 27.69 | 27.69 | -0.44 (-1.56%) | 413,710 |
| 24 Nov 2017 | CNY | 27.13 | 28.88 | 27.13 | 28.13 | 28.13 | +0.73 (+2.66%) | 1,027,465 |
| 23 Nov 2017 | CNY | 28.04 | 28.16 | 27.35 | 27.4 | 27.4 | -0.7 (-2.49%) | 674,445 |
| 22 Nov 2017 | CNY | 28.01 | 28.39 | 27.99 | 28.1 | 28.1 | 0.0 (0.0%) | 558,722 |
| 21 Nov 2017 | CNY | 28.44 | 28.89 | 28.01 | 28.1 | 28.1 | -0.29 (-1.02%) | 845,278 |
| 20 Nov 2017 | CNY | 27.85 | 28.48 | 27.77 | 28.39 | 28.39 | +0.09 (+0.32%) | 700,670 |
| 17 Nov 2017 | CNY | 29.66 | 30.17 | 28.2 | 28.3 | 28.3 | -1.5 (-5.03%) | 1,518,183 |
| 16 Nov 2017 | CNY | 29.66 | 30.58 | 29.61 | 29.8 | 29.8 | +0.01 (+0.03%) | 1,519,289 |
| 15 Nov 2017 | CNY | 30.22 | 30.39 | 29.66 | 29.79 | 29.79 | -0.48 (-1.59%) | 1,058,761 |
| 14 Nov 2017 | CNY | 31.2 | 31.29 | 30.21 | 30.27 | 30.27 | -0.93 (-2.98%) | 1,410,134 |
| 13 Nov 2017 | CNY | 30.92 | 31.25 | 30.72 | 31.2 | 31.2 | +0.23 (+0.74%) | 1,738,261 |
| 10 Nov 2017 | CNY | 30.65 | 31.63 | 28.9 | 30.97 | 30.97 | +0.17 (+0.55%) | 2,207,599 |
