| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 22.2 | 22.81 | 22.2 | 22.59 | 22.59 | +0.42 (+1.89%) | 8,570,919 |
| 8 Dec 2017 | CNY | 22.05 | 22.59 | 21.86 | 22.17 | 22.17 | +0.18 (+0.82%) | 7,852,992 |
| 7 Dec 2017 | CNY | 21.8 | 22.13 | 21.55 | 21.99 | 21.99 | +0.08 (+0.37%) | 6,119,969 |
| 6 Dec 2017 | CNY | 21.49 | 21.91 | 21.21 | 21.91 | 21.91 | +0.41 (+1.91%) | 6,356,347 |
| 5 Dec 2017 | CNY | 22.3 | 22.35 | 21.18 | 21.5 | 21.5 | -0.92 (-4.10%) | 9,017,438 |
| 4 Dec 2017 | CNY | 21.78 | 22.68 | 21.53 | 22.42 | 22.42 | +0.62 (+2.84%) | 9,668,724 |
| 1 Dec 2017 | CNY | 21.41 | 22.1 | 21.39 | 21.8 | 21.8 | +0.42 (+1.96%) | 6,867,498 |
| 30 Nov 2017 | CNY | 21.55 | 21.79 | 21.23 | 21.38 | 21.38 | -0.17 (-0.79%) | 4,808,024 |
| 29 Nov 2017 | CNY | 21.88 | 21.9 | 21.22 | 21.55 | 21.55 | -0.45 (-2.05%) | 6,201,950 |
| 28 Nov 2017 | CNY | 21.07 | 22.15 | 21.07 | 22 | 22 | +0.83 (+3.92%) | 6,645,219 |
| 27 Nov 2017 | CNY | 22 | 22.28 | 21.08 | 21.17 | 21.17 | -0.89 (-4.03%) | 6,570,260 |
| 24 Nov 2017 | CNY | 22.5 | 22.95 | 22 | 22.06 | 22.06 | -0.58 (-2.56%) | 8,344,728 |
| 23 Nov 2017 | CNY | 24 | 24.06 | 22.59 | 22.64 | 22.64 | -1.83 (-7.48%) | 14,914,073 |
| 22 Nov 2017 | CNY | 24.74 | 25.38 | 24.12 | 24.47 | 24.47 | -0.24 (-0.97%) | 14,155,659 |
| 21 Nov 2017 | CNY | 24.2 | 24.93 | 24.03 | 24.71 | 24.71 | +0.26 (+1.06%) | 12,762,936 |
| 20 Nov 2017 | CNY | 23.8 | 24.48 | 23.61 | 24.45 | 24.45 | +0.33 (+1.37%) | 11,808,383 |
| 17 Nov 2017 | CNY | 24.48 | 25.19 | 23.87 | 24.12 | 24.12 | -0.46 (-1.87%) | 16,069,077 |
| 16 Nov 2017 | CNY | 24.69 | 25.47 | 24.5 | 24.58 | 24.58 | +0.13 (+0.53%) | 15,131,471 |
| 15 Nov 2017 | CNY | 26.53 | 26.68 | 24.27 | 24.45 | 24.45 | -2.35 (-8.77%) | 22,491,018 |
| 14 Nov 2017 | CNY | 27.5 | 27.66 | 26.75 | 26.8 | 26.8 | -0.67 (-2.44%) | 21,081,947 |
| 13 Nov 2017 | CNY | 26.06 | 27.79 | 25.6 | 27.47 | 27.47 | +1.37 (+5.25%) | 29,602,614 |
| 10 Nov 2017 | CNY | 26.53 | 27.19 | 26.07 | 26.1 | 26.1 | -0.58 (-2.17%) | 17,876,643 |
| 9 Nov 2017 | CNY | 26.41 | 26.86 | 26.11 | 26.68 | 26.68 | +0.19 (+0.72%) | 14,760,422 |
| 8 Nov 2017 | CNY | 27 | 27.35 | 26.4 | 26.49 | 26.49 | -0.36 (-1.34%) | 19,690,951 |
| 7 Nov 2017 | CNY | 25.3 | 26.88 | 25.18 | 26.85 | 26.85 | +1.52 (+6.00%) | 24,848,545 |
| 6 Nov 2017 | CNY | 24.84 | 25.46 | 24.5 | 25.33 | 25.33 | +0.42 (+1.69%) | 9,847,927 |
| 3 Nov 2017 | CNY | 25.43 | 26.14 | 24.64 | 24.91 | 24.91 | -0.81 (-3.15%) | 14,618,106 |
| 2 Nov 2017 | CNY | 25.16 | 26.38 | 24.73 | 25.72 | 25.72 | +0.3 (+1.18%) | 19,389,739 |
| 1 Nov 2017 | CNY | 25.2 | 25.67 | 24.9 | 25.42 | 25.42 | +0.22 (+0.87%) | 13,360,867 |
| 31 Oct 2017 | CNY | 24.64 | 25.4 | 24.53 | 25.2 | 25.2 | +0.35 (+1.41%) | 13,070,738 |
