| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | CNY | 17.4167 | 18.2833 | 17.4167 | 18.1 | 18.1 | +0.554 (+3.16%) | 2,430,000 |
| 25 Dec 2017 | CNY | 17.625 | 17.8208 | 17.25 | 17.5458 | 17.5458 | -0.142 (-0.80%) | 1,165,480 |
| 22 Dec 2017 | CNY | 17.5458 | 18.0333 | 17.5458 | 17.6875 | 17.6875 | +0.021 (+0.12%) | 1,191,960 |
| 21 Dec 2017 | CNY | 17.4167 | 17.8458 | 17.3292 | 17.6667 | 17.6667 | +0.333 (+1.92%) | 1,780,920 |
| 20 Dec 2017 | CNY | 17.7833 | 17.8625 | 17.2208 | 17.3333 | 17.3333 | -0.396 (-2.23%) | 923,080 |
| 19 Dec 2017 | CNY | 17.4708 | 17.8542 | 17.3375 | 17.7292 | 17.7292 | +0.354 (+2.04%) | 1,057,836 |
| 18 Dec 2017 | CNY | 17.7792 | 17.8958 | 16.8792 | 17.375 | 17.375 | -0.4 (-2.25%) | 1,225,216 |
| 15 Dec 2017 | CNY | 18.2375 | 18.2375 | 17.5458 | 17.775 | 17.775 | -0.475 (-2.60%) | 1,357,240 |
| 14 Dec 2017 | CNY | 17.9542 | 18.3208 | 17.8375 | 18.25 | 18.25 | +0.333 (+1.86%) | 1,780,840 |
| 13 Dec 2017 | CNY | 17.55 | 17.975 | 17.4583 | 17.9167 | 17.9167 | +0.421 (+2.41%) | 1,413,765 |
| 12 Dec 2017 | CNY | 18.0833 | 18.0833 | 17.4917 | 17.4958 | 17.4958 | -0.588 (-3.25%) | 1,472,400 |
| 11 Dec 2017 | CNY | 17.9792 | 18.4167 | 17.9208 | 18.0833 | 18.0833 | +0.104 (+0.58%) | 1,682,608 |
| 8 Dec 2017 | CNY | 17.45 | 18.2833 | 17.25 | 17.9792 | 17.9792 | +0.629 (+3.63%) | 2,421,844 |
| 7 Dec 2017 | CNY | 17.3 | 17.5167 | 17.0833 | 17.35 | 17.35 | -0.067 (-0.38%) | 1,648,982 |
| 6 Dec 2017 | CNY | 16.9958 | 17.6167 | 16.825 | 17.4167 | 17.4167 | +0.379 (+2.23%) | 2,085,720 |
| 5 Dec 2017 | CNY | 17.9167 | 18.1125 | 16.8125 | 17.0375 | 17.0375 | -0.875 (-4.88%) | 2,482,003 |
| 4 Dec 2017 | CNY | 19.1333 | 19.5708 | 17.9125 | 17.9125 | 17.9125 | -1.992 (-10.01%) | 3,594,501 |
| 1 Dec 2017 | CNY | 19.6208 | 19.9583 | 19.425 | 19.9042 | 19.9042 | +0.283 (+1.44%) | 1,164,237 |
| 30 Nov 2017 | CNY | 19.7833 | 20.0333 | 19.4958 | 19.6208 | 19.6208 | -0.021 (-0.11%) | 1,291,920 |
| 29 Nov 2017 | CNY | 19.7667 | 19.9167 | 18.8333 | 19.6417 | 19.6417 | -0.125 (-0.63%) | 1,499,282 |
| 28 Nov 2017 | CNY | 19.3875 | 19.9 | 19.375 | 19.7667 | 19.7667 | +0.454 (+2.35%) | 1,689,600 |
| 27 Nov 2017 | CNY | 20.4542 | 20.7583 | 19.1708 | 19.3125 | 19.3125 | -1.5 (-7.21%) | 2,409,360 |
| 24 Nov 2017 | CNY | 20.7 | 21.2333 | 20.7 | 20.8125 | 20.8125 | -0.171 (-0.81%) | 1,311,873 |
| 23 Nov 2017 | CNY | 21.6708 | 21.7917 | 20.8375 | 20.9833 | 20.9833 | -0.683 (-3.15%) | 1,673,520 |
| 22 Nov 2017 | CNY | 21.8 | 22.3625 | 21.2708 | 21.6667 | 21.6667 | -0.417 (-1.89%) | 2,192,102 |
| 21 Nov 2017 | CNY | 22.8792 | 22.9 | 20.8375 | 22.0833 | 22.0833 | -0.812 (-3.55%) | 3,975,302 |
| 20 Nov 2017 | CNY | 22.5833 | 22.9167 | 22.4167 | 22.8958 | 22.8958 | +0.604 (+2.71%) | 2,437,519 |
| 17 Nov 2017 | CNY | 23.9917 | 24.0375 | 22.2917 | 22.2917 | 22.2917 | -1.821 (-7.55%) | 4,991,625 |
| 16 Nov 2017 | CNY | 25.825 | 25.95 | 24.1125 | 24.1125 | 24.1125 | -1.971 (-7.56%) | 6,109,197 |
| 15 Nov 2017 | CNY | 25.3333 | 26.1667 | 24.875 | 26.0833 | 26.0833 | +0.604 (+2.37%) | 6,268,584 |
