| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 19.93 | 19.99 | 19.13 | 19.2 | 19.2 | -1.33 (-6.48%) | 3,899,295 |
| 1 Dec 2017 | CNY | 19.5 | 21.82 | 19.4 | 20.53 | 20.53 | +0.69 (+3.48%) | 5,237,284 |
| 30 Nov 2017 | CNY | 19.98 | 20.15 | 19.6 | 19.84 | 19.84 | -0.55 (-2.70%) | 3,195,960 |
| 29 Nov 2017 | CNY | 21.01 | 21.18 | 20.06 | 20.39 | 20.39 | -0.22 (-1.07%) | 4,371,945 |
| 28 Nov 2017 | CNY | 19.63 | 21.38 | 19.63 | 20.61 | 20.61 | +1.17 (+6.02%) | 5,349,561 |
| 27 Nov 2017 | CNY | 19.99 | 20.26 | 19.3 | 19.44 | 19.44 | -0.14 (-0.72%) | 2,837,585 |
| 24 Nov 2017 | CNY | 19.05 | 20.78 | 19 | 19.58 | 19.58 | +0.18 (+0.93%) | 3,641,420 |
| 23 Nov 2017 | CNY | 20.59 | 20.59 | 19.08 | 19.4 | 19.4 | -1.29 (-6.23%) | 3,115,800 |
| 22 Nov 2017 | CNY | 20.2 | 20.82 | 19.95 | 20.69 | 20.69 | +0.27 (+1.32%) | 3,574,460 |
| 21 Nov 2017 | CNY | 20.16 | 20.89 | 20 | 20.42 | 20.42 | -0.28 (-1.35%) | 2,907,280 |
| 20 Nov 2017 | CNY | 20.56 | 20.81 | 20.35 | 20.7 | 20.7 | +0.64 (+3.19%) | 3,076,860 |
| 17 Nov 2017 | CNY | 21.99 | 22.08 | 19.88 | 20.06 | 20.06 | -1.79 (-8.19%) | 4,750,860 |
| 16 Nov 2017 | CNY | 22.6 | 22.88 | 21.5 | 21.85 | 21.85 | -0.8 (-3.53%) | 3,598,740 |
| 15 Nov 2017 | CNY | 23.6 | 23.64 | 22.44 | 22.65 | 22.65 | -1.09 (-4.59%) | 4,506,704 |
| 14 Nov 2017 | CNY | 23 | 23.89 | 22.89 | 23.74 | 23.74 | +0.09 (+0.38%) | 4,523,716 |
| 13 Nov 2017 | CNY | 24.82 | 25.06 | 23.63 | 23.65 | 23.65 | -2.6 (-9.90%) | 8,937,516 |
| 10 Nov 2017 | CNY | 26.87 | 27.4 | 26.09 | 26.25 | 26.25 | -0.2 (-0.76%) | 5,193,720 |
| 9 Nov 2017 | CNY | 26.2 | 26.9 | 26.07 | 26.45 | 26.45 | -0.44 (-1.64%) | 4,262,920 |
| 8 Nov 2017 | CNY | 26.2 | 27.44 | 26.2 | 26.89 | 26.89 | +0.23 (+0.86%) | 8,379,511 |
| 7 Nov 2017 | CNY | 26.2 | 26.66 | 25.28 | 26.66 | 26.66 | +0.4 (+1.52%) | 7,464,558 |
| 6 Nov 2017 | CNY | 26.87 | 27.45 | 25.9 | 26.26 | 26.26 | -0.23 (-0.87%) | 6,561,184 |
| 3 Nov 2017 | CNY | 27.55 | 27.78 | 26.3 | 26.49 | 26.49 | -1.09 (-3.95%) | 8,949,687 |
| 2 Nov 2017 | CNY | 27.5 | 28.45 | 27.27 | 27.58 | 27.58 | +0.97 (+3.65%) | 13,960,323 |
| 1 Nov 2017 | CNY | 24.52 | 26.61 | 24.28 | 26.61 | 26.61 | +2.42 (+10.00%) | 7,421,063 |
| 31 Oct 2017 | CNY | 23.81 | 24.47 | 23.55 | 24.19 | 24.19 | +0.17 (+0.71%) | 3,470,700 |
| 30 Oct 2017 | CNY | 24.79 | 25.88 | 23.9 | 24.02 | 24.02 | -1.28 (-5.06%) | 5,156,338 |
| 27 Oct 2017 | CNY | 25.79 | 26.3 | 25.25 | 25.3 | 25.3 | -0.49 (-1.90%) | 4,854,617 |
| 26 Oct 2017 | CNY | 25.93 | 26.3 | 25.2 | 25.79 | 25.79 | -0.15 (-0.58%) | 5,069,410 |
| 25 Oct 2017 | CNY | 25.11 | 26.3 | 24.92 | 25.94 | 25.94 | +0.82 (+3.26%) | 6,290,554 |
| 24 Oct 2017 | CNY | 25.9 | 25.9 | 24.81 | 25.12 | 25.12 | -0.76 (-2.94%) | 4,323,834 |
