| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 20.57 | 21.19 | 20.29 | 20.73 | 20.73 | +0.11 (+0.53%) | 27,753,878 |
| 8 Dec 2017 | CNY | 20.52 | 21.16 | 20.42 | 20.62 | 20.62 | +0.01 (+0.05%) | 28,282,470 |
| 7 Dec 2017 | CNY | 19.91 | 21.08 | 19.81 | 20.61 | 20.61 | +0.56 (+2.79%) | 36,184,059 |
| 6 Dec 2017 | CNY | 19.32 | 20.15 | 19.16 | 20.05 | 20.05 | +0.84 (+4.37%) | 23,180,147 |
| 5 Dec 2017 | CNY | 20 | 20.07 | 18.89 | 19.21 | 19.21 | -0.82 (-4.09%) | 21,679,998 |
| 4 Dec 2017 | CNY | 20.23 | 20.44 | 19.82 | 20.03 | 20.03 | -0.16 (-0.79%) | 21,133,575 |
| 1 Dec 2017 | CNY | 19.51 | 20.84 | 19.41 | 20.19 | 20.19 | +0.55 (+2.80%) | 33,931,543 |
| 30 Nov 2017 | CNY | 19.67 | 20.04 | 19.38 | 19.64 | 19.64 | -0.02 (-0.10%) | 17,219,829 |
| 29 Nov 2017 | CNY | 20 | 20.12 | 19.33 | 19.66 | 19.66 | -0.55 (-2.72%) | 23,155,227 |
| 28 Nov 2017 | CNY | 19.08 | 20.28 | 18.92 | 20.21 | 20.21 | +1.21 (+6.37%) | 28,276,438 |
| 27 Nov 2017 | CNY | 19.35 | 19.5 | 18.88 | 19 | 19 | -0.78 (-3.94%) | 19,315,341 |
| 24 Nov 2017 | CNY | 19.53 | 19.93 | 19.16 | 19.78 | 19.78 | +0.18 (+0.92%) | 36,023,266 |
| 23 Nov 2017 | CNY | 17.86 | 19.7 | 17.81 | 19.6 | 19.6 | +1.69 (+9.44%) | 35,205,961 |
| 22 Nov 2017 | CNY | 17.41 | 17.92 | 17.31 | 17.91 | 17.91 | +0.59 (+3.41%) | 8,947,440 |
| 21 Nov 2017 | CNY | 17.62 | 17.73 | 17.25 | 17.32 | 17.32 | -0.37 (-2.09%) | 8,223,913 |
| 20 Nov 2017 | CNY | 17.56 | 17.84 | 17.5 | 17.69 | 17.69 | -0.36 (-1.99%) | 5,628,990 |
| 17 Nov 2017 | CNY | 18.48 | 18.54 | 17.72 | 18.05 | 18.05 | -0.4 (-2.17%) | 9,379,640 |
| 16 Nov 2017 | CNY | 18.24 | 18.62 | 18.16 | 18.45 | 18.45 | +0.32 (+1.77%) | 7,522,660 |
| 15 Nov 2017 | CNY | 18.35 | 18.35 | 18.1 | 18.13 | 18.13 | -0.31 (-1.68%) | 5,393,891 |
| 14 Nov 2017 | CNY | 18.59 | 18.85 | 18.27 | 18.44 | 18.44 | -0.3 (-1.60%) | 11,312,513 |
| 13 Nov 2017 | CNY | 18.85 | 19 | 18.5 | 18.74 | 18.74 | +0.1 (+0.54%) | 15,129,434 |
| 10 Nov 2017 | CNY | 18.35 | 18.84 | 18.09 | 18.64 | 18.64 | +0.34 (+1.86%) | 13,555,461 |
| 9 Nov 2017 | CNY | 18.5 | 18.56 | 18.22 | 18.3 | 18.3 | -0.14 (-0.76%) | 8,903,200 |
| 8 Nov 2017 | CNY | 18.35 | 18.76 | 18.25 | 18.44 | 18.44 | +0.1 (+0.55%) | 8,417,916 |
| 7 Nov 2017 | CNY | 18.08 | 18.34 | 17.82 | 18.34 | 18.34 | +0.3 (+1.66%) | 6,117,295 |
| 6 Nov 2017 | CNY | 18.1 | 18.24 | 17.81 | 18.04 | 18.04 | -0.06 (-0.33%) | 5,286,114 |
| 3 Nov 2017 | CNY | 18.34 | 18.48 | 17.95 | 18.1 | 18.1 | -0.23 (-1.25%) | 3,848,303 |
| 2 Nov 2017 | CNY | 18.3 | 18.61 | 18.25 | 18.33 | 18.33 | -0.03 (-0.16%) | 4,212,811 |
| 1 Nov 2017 | CNY | 18.27 | 18.58 | 18.23 | 18.36 | 18.36 | +0.11 (+0.60%) | 4,950,666 |
| 31 Oct 2017 | CNY | 18.02 | 18.27 | 18 | 18.25 | 18.25 | +0.24 (+1.33%) | 4,767,747 |
