| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 16.2692 | 16.7539 | 16.0692 | 16.4539 | 16.4539 | +0.038 (+0.23%) | 2,318,092 |
| 8 Dec 2017 | CNY | 15.8462 | 16.8462 | 15.7539 | 16.4154 | 16.4154 | +0.339 (+2.11%) | 4,174,375 |
| 7 Dec 2017 | CNY | 15.6 | 16.2154 | 15.5 | 16.0769 | 16.0769 | +0.538 (+3.46%) | 2,935,957 |
| 6 Dec 2017 | CNY | 14.8077 | 15.5846 | 14.8077 | 15.5385 | 15.5385 | +0.646 (+4.34%) | 1,826,107 |
| 5 Dec 2017 | CNY | 15.2308 | 15.8077 | 14.8385 | 14.8923 | 14.8923 | -0.569 (-3.68%) | 1,641,120 |
| 4 Dec 2017 | CNY | 16.1077 | 16.1077 | 15.4231 | 15.4615 | 15.4615 | -0.785 (-4.83%) | 2,060,826 |
| 1 Dec 2017 | CNY | 15.8 | 16.5308 | 15.7308 | 16.2462 | 16.2462 | +0.331 (+2.08%) | 2,185,407 |
| 30 Nov 2017 | CNY | 15.6 | 16.0308 | 15.5539 | 15.9154 | 15.9154 | +0.262 (+1.67%) | 1,985,422 |
| 29 Nov 2017 | CNY | 15.6154 | 15.7692 | 15.1615 | 15.6539 | 15.6539 | -0.038 (-0.24%) | 1,968,590 |
| 28 Nov 2017 | CNY | 15.3308 | 15.8154 | 15.1615 | 15.6923 | 15.6923 | +0.3 (+1.95%) | 1,775,464 |
| 27 Nov 2017 | CNY | 16.1462 | 16.1462 | 15.1462 | 15.3923 | 15.3923 | -0.608 (-3.80%) | 2,925,895 |
| 24 Nov 2017 | CNY | 16.3 | 16.9231 | 16 | 16 | 16 | -0.985 (-5.80%) | 3,678,691 |
| 23 Nov 2017 | CNY | 17.8846 | 18.2539 | 16.9846 | 16.9846 | 16.9846 | -0.977 (-5.44%) | 3,194,942 |
| 22 Nov 2017 | CNY | 17.7 | 18.4231 | 17.7 | 17.9615 | 17.9615 | -0.454 (-2.46%) | 3,758,101 |
| 21 Nov 2017 | CNY | 17.9846 | 19.2462 | 17.6462 | 18.4154 | 18.4154 | +0.108 (+0.59%) | 4,469,462 |
| 20 Nov 2017 | CNY | 17.4154 | 18.5769 | 17.4154 | 18.3077 | 18.3077 | -0.369 (-1.98%) | 4,884,958 |
| 17 Nov 2017 | CNY | 20.1539 | 20.1539 | 18.6769 | 18.6769 | 18.6769 | -2.077 (-10.01%) | 6,644,114 |
| 16 Nov 2017 | CNY | 21.3846 | 21.3846 | 20.2385 | 20.7539 | 20.7539 | -0.792 (-3.68%) | 6,216,674 |
| 15 Nov 2017 | CNY | 20.6231 | 21.5923 | 20.6 | 21.5462 | 21.5462 | +0.923 (+4.48%) | 9,895,588 |
| 14 Nov 2017 | CNY | 20.7692 | 21.0615 | 20.4385 | 20.6231 | 20.6231 | -0.223 (-1.07%) | 6,275,397 |
| 13 Nov 2017 | CNY | 20.4 | 21.1154 | 20.0923 | 20.8462 | 20.8462 | +0.231 (+1.12%) | 8,679,044 |
| 10 Nov 2017 | CNY | 19.0769 | 21.1 | 19 | 20.6154 | 20.6154 | +1.4 (+7.29%) | 9,923,137 |
| 9 Nov 2017 | CNY | 19.0692 | 19.3692 | 18.9 | 19.2154 | 19.2154 | +0.054 (+0.28%) | 2,671,890 |
| 8 Nov 2017 | CNY | 19.7692 | 19.8462 | 19.0846 | 19.1615 | 19.1615 | -0.554 (-2.81%) | 4,151,040 |
| 7 Nov 2017 | CNY | 20.1154 | 20.1154 | 19.3 | 19.7154 | 19.7154 | -0.462 (-2.29%) | 4,583,426 |
| 6 Nov 2017 | CNY | 19.6539 | 20.2308 | 19.4769 | 20.1769 | 20.1769 | +0.446 (+2.26%) | 4,979,270 |
| 3 Nov 2017 | CNY | 19.5769 | 19.9923 | 19.1615 | 19.7308 | 19.7308 | +0.339 (+1.75%) | 4,658,040 |
| 2 Nov 2017 | CNY | 19.4462 | 19.5385 | 18.8539 | 19.3923 | 19.3923 | -0.054 (-0.28%) | 3,401,329 |
| 1 Nov 2017 | CNY | 19.0615 | 19.7539 | 18.6154 | 19.4462 | 19.4462 | +0.369 (+1.94%) | 4,905,030 |
| 31 Oct 2017 | CNY | 18.3846 | 19.1846 | 18.3077 | 19.0769 | 19.0769 | +0.731 (+3.98%) | 3,438,139 |
