| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 20.3056 | 20.8715 | 20.2465 | 20.4479 | 20.4479 | +0.049 (+0.24%) | 1,110,712 |
| 11 Dec 2017 | CNY | 20.6597 | 20.691 | 20.2431 | 20.3993 | 20.3993 | -0.167 (-0.81%) | 1,561,743 |
| 8 Dec 2017 | CNY | 20.1111 | 20.9375 | 19.8229 | 20.566 | 20.566 | +0.382 (+1.89%) | 1,360,022 |
| 7 Dec 2017 | CNY | 19.0868 | 20.7465 | 18.8264 | 20.184 | 20.184 | +1.295 (+6.86%) | 2,355,670 |
| 6 Dec 2017 | CNY | 18.0625 | 18.9583 | 18.0625 | 18.8889 | 18.8889 | +0.816 (+4.52%) | 997,551 |
| 5 Dec 2017 | CNY | 18.0625 | 18.5764 | 18.0625 | 18.0729 | 18.0729 | -0.226 (-1.23%) | 1,312,934 |
| 4 Dec 2017 | CNY | 19.1042 | 19.1736 | 18.2292 | 18.2986 | 18.2986 | -0.875 (-4.56%) | 1,782,023 |
| 1 Dec 2017 | CNY | 18.9028 | 19.2708 | 18.8924 | 19.1736 | 19.1736 | +0.191 (+1.01%) | 773,478 |
| 30 Nov 2017 | CNY | 19.2153 | 19.2153 | 18.8125 | 18.9826 | 18.9826 | -0.011 (-0.06%) | 727,773 |
| 29 Nov 2017 | CNY | 18.1667 | 19.2222 | 18.1667 | 18.9931 | 18.9931 | +0.639 (+3.48%) | 1,184,829 |
| 28 Nov 2017 | CNY | 17.7604 | 18.3715 | 17.7604 | 18.3542 | 18.3542 | +0.34 (+1.89%) | 1,313,856 |
| 27 Nov 2017 | CNY | 18.566 | 18.5833 | 18.0139 | 18.0139 | 18.0139 | -0.573 (-3.08%) | 749,283 |
| 24 Nov 2017 | CNY | 18.8646 | 18.9236 | 18.5243 | 18.5868 | 18.5868 | -0.278 (-1.47%) | 890,403 |
| 23 Nov 2017 | CNY | 18.75 | 19.0278 | 18.684 | 18.8646 | 18.8646 | +0.021 (+0.11%) | 1,202,976 |
| 22 Nov 2017 | CNY | 19.2014 | 19.2326 | 18.7188 | 18.8438 | 18.8438 | -0.257 (-1.34%) | 1,257,696 |
| 21 Nov 2017 | CNY | 18.7083 | 19.3299 | 18.4583 | 19.1007 | 19.1007 | +0.399 (+2.14%) | 2,041,839 |
| 20 Nov 2017 | CNY | 18.5069 | 18.8472 | 18.4931 | 18.7014 | 18.7014 | +0.528 (+2.90%) | 2,419,594 |
| 17 Nov 2017 | CNY | 19.5139 | 19.7118 | 18.0625 | 18.1736 | 18.1736 | -1.375 (-7.03%) | 2,030,797 |
| 16 Nov 2017 | CNY | 20.2813 | 20.5833 | 19.5 | 19.5486 | 19.5486 | -0.844 (-4.14%) | 1,926,429 |
| 15 Nov 2017 | CNY | 20.5208 | 20.7813 | 20.3472 | 20.3924 | 20.3924 | -0.243 (-1.18%) | 1,188,864 |
| 14 Nov 2017 | CNY | 21.875 | 21.875 | 20.5729 | 20.6354 | 20.6354 | -1.361 (-6.19%) | 4,624,704 |
| 13 Nov 2017 | CNY | 21.4583 | 21.9965 | 21.3542 | 21.9965 | 21.9965 | +0.396 (+1.83%) | 2,215,296 |
| 10 Nov 2017 | CNY | 21.6146 | 21.9792 | 21.3576 | 21.6007 | 21.6007 | -0.014 (-0.06%) | 2,116,224 |
| 9 Nov 2017 | CNY | 21.4271 | 21.684 | 21.2118 | 21.6146 | 21.6146 | +0.184 (+0.86%) | 2,049,318 |
| 8 Nov 2017 | CNY | 21.8021 | 22.1493 | 21.4236 | 21.4306 | 21.4306 | -0.444 (-2.03%) | 2,159,712 |
| 7 Nov 2017 | CNY | 21.441 | 21.9757 | 21.2569 | 21.875 | 21.875 | +0.448 (+2.09%) | 2,726,784 |
| 6 Nov 2017 | CNY | 20.9167 | 21.5174 | 20.6979 | 21.4271 | 21.4271 | +0.528 (+2.53%) | 2,545,842 |
| 3 Nov 2017 | CNY | 21.2188 | 21.5208 | 20.5903 | 20.8993 | 20.8993 | -0.312 (-1.47%) | 2,752,315 |
| 2 Nov 2017 | CNY | 21.4722 | 22.1806 | 21.191 | 21.2118 | 21.2118 | -0.226 (-1.05%) | 3,815,884 |
| 1 Nov 2017 | CNY | 20.6979 | 21.6076 | 20.4931 | 21.4375 | 21.4375 | +0.639 (+3.07%) | 3,720,585 |
