| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | CNY | 16.0947 | 16.1302 | 15.8876 | 16.1006 | 16.1006 | +0.006 (+0.04%) | 879,286 |
| 13 Dec 2017 | CNY | 15.8698 | 16.1006 | 15.7337 | 16.0947 | 16.0947 | +0.278 (+1.76%) | 989,393 |
| 12 Dec 2017 | CNY | 16.2663 | 16.2781 | 15.8166 | 15.8166 | 15.8166 | -0.45 (-2.76%) | 1,171,308 |
| 11 Dec 2017 | CNY | 16.1598 | 16.3136 | 16.1361 | 16.2663 | 16.2663 | +0.083 (+0.51%) | 970,266 |
| 8 Dec 2017 | CNY | 16.0178 | 16.3728 | 16 | 16.1834 | 16.1834 | +0.183 (+1.15%) | 1,382,021 |
| 7 Dec 2017 | CNY | 16.1006 | 16.142 | 15.9231 | 16 | 16 | -0.136 (-0.84%) | 912,380 |
| 6 Dec 2017 | CNY | 16.0355 | 16.2663 | 15.8107 | 16.1361 | 16.1361 | +0.101 (+0.63%) | 1,213,359 |
| 5 Dec 2017 | CNY | 16.5562 | 16.5562 | 15.7988 | 16.0355 | 16.0355 | -0.42 (-2.55%) | 2,004,678 |
| 4 Dec 2017 | CNY | 17.0769 | 17.3314 | 16.3491 | 16.4556 | 16.4556 | -0.817 (-4.73%) | 2,649,761 |
| 1 Dec 2017 | CNY | 17.2189 | 17.4201 | 16.9586 | 17.2722 | 17.2722 | +0.112 (+0.66%) | 1,393,104 |
| 30 Nov 2017 | CNY | 17.0888 | 17.4379 | 17.0888 | 17.1598 | 17.1598 | +0.03 (+0.17%) | 825,396 |
| 29 Nov 2017 | CNY | 17.3018 | 17.3018 | 16.7811 | 17.1302 | 17.1302 | -0.083 (-0.48%) | 980,031 |
| 28 Nov 2017 | CNY | 16.9467 | 17.2722 | 16.9349 | 17.213 | 17.213 | +0.26 (+1.54%) | 1,609,153 |
| 27 Nov 2017 | CNY | 17.2426 | 17.2426 | 16.7633 | 16.9527 | 16.9527 | -0.237 (-1.38%) | 1,336,418 |
| 24 Nov 2017 | CNY | 17.1834 | 17.3669 | 17.0769 | 17.1894 | 17.1894 | 0.0 (0.0%) | 984,362 |
| 23 Nov 2017 | CNY | 17.4793 | 17.6213 | 17.1598 | 17.1894 | 17.1894 | -0.272 (-1.56%) | 1,596,788 |
| 22 Nov 2017 | CNY | 17.6036 | 17.8047 | 17.3077 | 17.4615 | 17.4615 | -0.201 (-1.14%) | 2,396,812 |
| 21 Nov 2017 | CNY | 17.9704 | 18 | 16.8639 | 17.6627 | 17.6627 | -0.284 (-1.58%) | 3,718,828 |
| 20 Nov 2017 | CNY | 17.7574 | 17.9763 | 17.6805 | 17.9467 | 17.9467 | -0.249 (-1.37%) | 3,028,265 |
| 17 Nov 2017 | CNY | 19.3432 | 19.3905 | 18.0947 | 18.1953 | 18.1953 | -1.207 (-6.22%) | 4,475,458 |
| 16 Nov 2017 | CNY | 19.787 | 20.2485 | 19.3491 | 19.4024 | 19.4024 | -0.408 (-2.06%) | 3,033,043 |
| 15 Nov 2017 | CNY | 20.503 | 20.7041 | 19.7633 | 19.8107 | 19.8107 | -0.793 (-3.85%) | 3,528,889 |
| 14 Nov 2017 | CNY | 20.9408 | 20.9408 | 20.4142 | 20.6036 | 20.6036 | -0.331 (-1.58%) | 3,740,923 |
| 13 Nov 2017 | CNY | 20.5917 | 20.9823 | 20.2485 | 20.9349 | 20.9349 | +0.391 (+1.90%) | 6,230,250 |
| 10 Nov 2017 | CNY | 20.787 | 20.9112 | 20.4142 | 20.5444 | 20.5444 | -0.243 (-1.17%) | 3,974,295 |
| 9 Nov 2017 | CNY | 20.3254 | 20.787 | 20.1361 | 20.787 | 20.787 | +0.42 (+2.06%) | 5,537,349 |
| 8 Nov 2017 | CNY | 20.6213 | 20.9645 | 20.3314 | 20.3669 | 20.3669 | -0.284 (-1.38%) | 4,816,525 |
| 7 Nov 2017 | CNY | 20.6036 | 20.8107 | 20.1539 | 20.6509 | 20.6509 | +0.024 (+0.11%) | 4,326,977 |
| 6 Nov 2017 | CNY | 20.5325 | 20.6864 | 20.2071 | 20.6272 | 20.6272 | +0.095 (+0.46%) | 4,231,095 |
| 3 Nov 2017 | CNY | 20.1479 | 20.5325 | 19.9704 | 20.5325 | 20.5325 | +0.308 (+1.52%) | 5,779,772 |
