| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 19 | 19.6 | 18.9 | 19.53 | 19.53 | +0.53 (+2.79%) | 933,118 |
| 12 Dec 2017 | CNY | 19.63 | 19.95 | 19 | 19 | 19 | -0.79 (-3.99%) | 999,920 |
| 11 Dec 2017 | CNY | 19.41 | 20 | 19.4 | 19.79 | 19.79 | +0.12 (+0.61%) | 765,116 |
| 8 Dec 2017 | CNY | 19.21 | 20.45 | 19.07 | 19.67 | 19.67 | +0.53 (+2.77%) | 1,436,124 |
| 7 Dec 2017 | CNY | 18.8 | 19.3 | 18.56 | 19.14 | 19.14 | +0.31 (+1.65%) | 1,143,860 |
| 6 Dec 2017 | CNY | 19 | 19 | 18.2 | 18.83 | 18.83 | +0.65 (+3.58%) | 1,442,300 |
| 5 Dec 2017 | CNY | 19.69 | 20.03 | 18 | 18.18 | 18.18 | -1.61 (-8.14%) | 1,754,285 |
| 4 Dec 2017 | CNY | 20.24 | 20.61 | 19.78 | 19.79 | 19.79 | -0.56 (-2.75%) | 1,185,680 |
| 1 Dec 2017 | CNY | 20.08 | 20.48 | 20 | 20.35 | 20.35 | +0.27 (+1.34%) | 956,154 |
| 30 Nov 2017 | CNY | 20.4 | 20.67 | 20.01 | 20.08 | 20.08 | -0.31 (-1.52%) | 866,840 |
| 29 Nov 2017 | CNY | 20.34 | 20.8 | 20 | 20.39 | 20.39 | -0.07 (-0.34%) | 1,177,729 |
| 28 Nov 2017 | CNY | 20.07 | 20.8 | 20.01 | 20.46 | 20.46 | +0.3 (+1.49%) | 938,371 |
| 27 Nov 2017 | CNY | 20.25 | 20.78 | 20.03 | 20.16 | 20.16 | -0.11 (-0.54%) | 994,282 |
| 24 Nov 2017 | CNY | 20.15 | 20.48 | 19.73 | 20.27 | 20.27 | +0.09 (+0.45%) | 956,810 |
| 23 Nov 2017 | CNY | 20.95 | 21.17 | 20.12 | 20.18 | 20.18 | -0.77 (-3.68%) | 1,111,180 |
| 22 Nov 2017 | CNY | 21.32 | 21.5 | 20.9 | 20.95 | 20.95 | -0.37 (-1.74%) | 1,361,823 |
| 21 Nov 2017 | CNY | 22.04 | 22.2 | 20.84 | 21.32 | 21.32 | -0.72 (-3.27%) | 1,910,735 |
| 20 Nov 2017 | CNY | 21.79 | 22.09 | 21.55 | 22.04 | 22.04 | -0.45 (-2.00%) | 1,218,580 |
| 17 Nov 2017 | CNY | 25 | 25.01 | 22.48 | 22.49 | 22.49 | -2.46 (-9.86%) | 1,942,387 |
| 16 Nov 2017 | CNY | 24.91 | 25.27 | 24.81 | 24.95 | 24.95 | -0.09 (-0.36%) | 733,960 |
| 15 Nov 2017 | CNY | 25.86 | 25.86 | 25 | 25.04 | 25.04 | -0.82 (-3.17%) | 1,273,594 |
| 14 Nov 2017 | CNY | 25.55 | 25.94 | 25.5 | 25.86 | 25.86 | +0.22 (+0.86%) | 1,058,520 |
| 13 Nov 2017 | CNY | 26.06 | 26.34 | 25.55 | 25.64 | 25.64 | -0.42 (-1.61%) | 920,978 |
| 10 Nov 2017 | CNY | 26.15 | 26.34 | 26.01 | 26.06 | 26.06 | -0.2 (-0.76%) | 726,280 |
| 9 Nov 2017 | CNY | 26.06 | 26.44 | 26.06 | 26.26 | 26.26 | +0.05 (+0.19%) | 791,228 |
| 8 Nov 2017 | CNY | 25.85 | 26.42 | 25.76 | 26.21 | 26.21 | +0.31 (+1.20%) | 1,332,104 |
| 7 Nov 2017 | CNY | 26.08 | 26.08 | 25.74 | 25.9 | 25.9 | -0.1 (-0.38%) | 691,256 |
| 6 Nov 2017 | CNY | 25.82 | 26.11 | 25.4 | 26 | 26 | +0.18 (+0.70%) | 722,153 |
| 3 Nov 2017 | CNY | 26.43 | 26.5 | 25.3 | 25.82 | 25.82 | -0.53 (-2.01%) | 1,161,834 |
| 2 Nov 2017 | CNY | 26.88 | 26.88 | 26.11 | 26.35 | 26.35 | -0.61 (-2.26%) | 1,351,056 |
