| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 16.3105 | 16.7105 | 16.2895 | 16.6263 | 16.6263 | +0.31 (+1.90%) | 1,305,366 |
| 7 Dec 2017 | CNY | 16.3632 | 16.6579 | 16.2368 | 16.3158 | 16.3158 | -0.079 (-0.48%) | 1,040,818 |
| 6 Dec 2017 | CNY | 16.3105 | 16.5158 | 16.0632 | 16.3947 | 16.3947 | +0.553 (+3.49%) | 2,272,210 |
| 5 Dec 2017 | CNY | 16.7579 | 16.7579 | 15.779 | 15.8421 | 15.8421 | -0.858 (-5.14%) | 2,225,217 |
| 4 Dec 2017 | CNY | 16.3737 | 16.8158 | 16.3737 | 16.7 | 16.7 | +0.316 (+1.93%) | 1,784,825 |
| 1 Dec 2017 | CNY | 16.2105 | 16.4737 | 16.2 | 16.3842 | 16.3842 | +0.147 (+0.91%) | 684,889 |
| 30 Nov 2017 | CNY | 16.3632 | 16.5263 | 16.1842 | 16.2368 | 16.2368 | -0.132 (-0.80%) | 1,181,585 |
| 29 Nov 2017 | CNY | 16.7 | 16.7 | 16.1526 | 16.3684 | 16.3684 | -0.337 (-2.02%) | 2,152,206 |
| 28 Nov 2017 | CNY | 16.679 | 16.879 | 16.1684 | 16.7053 | 16.7053 | +0.026 (+0.16%) | 2,082,491 |
| 27 Nov 2017 | CNY | 16.8368 | 17.0211 | 16.4842 | 16.679 | 16.679 | -0.158 (-0.94%) | 1,865,040 |
| 24 Nov 2017 | CNY | 16.8421 | 17.2053 | 16.6684 | 16.8368 | 16.8368 | -0.058 (-0.34%) | 3,139,778 |
| 23 Nov 2017 | CNY | 18.2579 | 18.3474 | 16.8947 | 16.8947 | 16.8947 | -1.611 (-8.70%) | 7,515,719 |
| 22 Nov 2017 | CNY | 18.5105 | 18.7579 | 18.0579 | 18.5053 | 18.5053 | -0.095 (-0.51%) | 4,455,194 |
| 21 Nov 2017 | CNY | 18.8263 | 19.579 | 18.3158 | 18.6 | 18.6 | -0.321 (-1.70%) | 7,221,149 |
| 20 Nov 2017 | CNY | 18.5526 | 18.979 | 18.4368 | 18.9211 | 18.9211 | -0.132 (-0.69%) | 6,486,220 |
| 17 Nov 2017 | CNY | 19.2684 | 19.7263 | 18.6211 | 19.0526 | 19.0526 | -0.316 (-1.63%) | 7,869,610 |
| 16 Nov 2017 | CNY | 18.6053 | 19.4316 | 18.5895 | 19.3684 | 19.3684 | +0.753 (+4.04%) | 7,601,521 |
| 15 Nov 2017 | CNY | 19.1211 | 19.3105 | 18.579 | 18.6158 | 18.6158 | -0.51 (-2.67%) | 4,751,345 |
| 14 Nov 2017 | CNY | 19.3211 | 19.4526 | 18.8895 | 19.1263 | 19.1263 | -0.332 (-1.70%) | 5,867,232 |
| 13 Nov 2017 | CNY | 18.2 | 19.7632 | 18.1895 | 19.4579 | 19.4579 | +1.305 (+7.19%) | 11,065,339 |
| 10 Nov 2017 | CNY | 18.3158 | 18.4211 | 18.0053 | 18.1526 | 18.1526 | -0.121 (-0.66%) | 2,903,521 |
| 9 Nov 2017 | CNY | 18.1053 | 18.3947 | 17.9737 | 18.2737 | 18.2737 | +0.121 (+0.67%) | 2,274,011 |
| 8 Nov 2017 | CNY | 17.879 | 18.4737 | 17.7684 | 18.1526 | 18.1526 | +0.316 (+1.77%) | 3,933,336 |
| 7 Nov 2017 | CNY | 18.0263 | 18.1105 | 17.7 | 17.8368 | 17.8368 | -0.289 (-1.60%) | 2,740,497 |
| 6 Nov 2017 | CNY | 17.9632 | 18.1737 | 17.4526 | 18.1263 | 18.1263 | +0.205 (+1.15%) | 4,257,229 |
| 3 Nov 2017 | CNY | 17.8842 | 18.0263 | 17.6632 | 17.9211 | 17.9211 | +0.032 (+0.18%) | 3,569,537 |
| 2 Nov 2017 | CNY | 17.4737 | 17.9421 | 17.1158 | 17.8895 | 17.8895 | +0.347 (+1.98%) | 4,117,167 |
| 1 Nov 2017 | CNY | 17.6316 | 17.7579 | 17.5105 | 17.5421 | 17.5421 | -0.053 (-0.30%) | 2,510,912 |
| 31 Oct 2017 | CNY | 17.8526 | 17.9474 | 17.3684 | 17.5947 | 17.5947 | -0.247 (-1.39%) | 4,472,041 |
| 30 Oct 2017 | CNY | 18.6632 | 18.6632 | 17.7158 | 17.8421 | 17.8421 | -0.937 (-4.99%) | 4,678,455 |
