| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 20.5 | 20.65 | 20.03 | 20.2 | 20.2 | -0.18 (-0.88%) | 13,023,645 |
| 8 Dec 2017 | CNY | 20.1 | 20.48 | 20.06 | 20.38 | 20.38 | +0.11 (+0.54%) | 9,940,840 |
| 7 Dec 2017 | CNY | 19.99 | 20.48 | 19.88 | 20.27 | 20.27 | +0.45 (+2.27%) | 16,277,277 |
| 6 Dec 2017 | CNY | 19.57 | 19.85 | 19.45 | 19.82 | 19.82 | +0.22 (+1.12%) | 8,382,096 |
| 5 Dec 2017 | CNY | 20 | 20.1 | 19.1 | 19.6 | 19.6 | -0.26 (-1.31%) | 12,074,902 |
| 4 Dec 2017 | CNY | 20.09 | 20.15 | 19.81 | 19.86 | 19.86 | -0.3 (-1.49%) | 10,647,875 |
| 1 Dec 2017 | CNY | 19.91 | 20.44 | 19.7 | 20.16 | 20.16 | +0.07 (+0.35%) | 11,856,422 |
| 30 Nov 2017 | CNY | 20 | 20.55 | 19.93 | 20.09 | 20.09 | +0.06 (+0.30%) | 10,438,432 |
| 29 Nov 2017 | CNY | 20.69 | 20.82 | 19.96 | 20.03 | 20.03 | -0.68 (-3.28%) | 10,106,992 |
| 28 Nov 2017 | CNY | 20.56 | 20.8 | 20.28 | 20.71 | 20.71 | +0.01 (+0.05%) | 7,373,626 |
| 27 Nov 2017 | CNY | 20.5 | 21.06 | 20.12 | 20.7 | 20.7 | +0.25 (+1.22%) | 9,963,880 |
| 24 Nov 2017 | CNY | 20.3 | 20.6 | 20.05 | 20.45 | 20.45 | +0.22 (+1.09%) | 8,604,268 |
| 23 Nov 2017 | CNY | 20.58 | 20.87 | 20.08 | 20.23 | 20.23 | -0.42 (-2.03%) | 10,868,755 |
| 22 Nov 2017 | CNY | 21.5 | 21.68 | 20.48 | 20.65 | 20.65 | -0.95 (-4.40%) | 16,734,061 |
| 21 Nov 2017 | CNY | 22.38 | 22.55 | 21.46 | 21.6 | 21.6 | -0.84 (-3.74%) | 18,540,087 |
| 20 Nov 2017 | CNY | 21.73 | 22.55 | 21.7 | 22.44 | 22.44 | +0.27 (+1.22%) | 9,770,873 |
| 17 Nov 2017 | CNY | 22.22 | 22.57 | 21.5 | 22.17 | 22.17 | -0.32 (-1.42%) | 21,965,408 |
| 16 Nov 2017 | CNY | 23.05 | 23.08 | 22.4 | 22.49 | 22.49 | -0.59 (-2.56%) | 12,039,900 |
| 15 Nov 2017 | CNY | 23.3 | 23.3 | 22.6 | 23.08 | 23.08 | -0.2 (-0.86%) | 16,258,868 |
| 14 Nov 2017 | CNY | 22.54 | 23.46 | 22.54 | 23.28 | 23.28 | +0.78 (+3.47%) | 21,943,165 |
| 13 Nov 2017 | CNY | 22.46 | 23.01 | 22.25 | 22.5 | 22.5 | +0.22 (+0.99%) | 18,184,250 |
| 10 Nov 2017 | CNY | 22.55 | 23.24 | 22.24 | 22.28 | 22.28 | -0.21 (-0.93%) | 23,712,434 |
| 9 Nov 2017 | CNY | 22.05 | 22.62 | 21.8 | 22.49 | 22.49 | +0.44 (+2.00%) | 12,625,212 |
| 8 Nov 2017 | CNY | 23.38 | 23.38 | 22 | 22.05 | 22.05 | -1.15 (-4.96%) | 22,800,476 |
| 7 Nov 2017 | CNY | 23.02 | 23.44 | 22.8 | 23.2 | 23.2 | +0.01 (+0.04%) | 10,248,564 |
| 6 Nov 2017 | CNY | 23.08 | 23.45 | 22.47 | 23.19 | 23.19 | +0.13 (+0.56%) | 13,031,447 |
| 3 Nov 2017 | CNY | 22.8 | 23.52 | 22.8 | 23.06 | 23.06 | +0.21 (+0.92%) | 8,108,637 |
| 2 Nov 2017 | CNY | 23.04 | 23.14 | 22.63 | 22.85 | 22.85 | -0.09 (-0.39%) | 8,468,260 |
| 1 Nov 2017 | CNY | 23.8 | 23.84 | 22.8 | 22.94 | 22.94 | -0.73 (-3.08%) | 16,670,350 |
| 31 Oct 2017 | CNY | 23.57 | 23.93 | 23.3 | 23.67 | 23.67 | +0.1 (+0.42%) | 9,390,930 |
