| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 24.1157 | 24.5049 | 23.5845 | 24.1788 | 24.1788 | -0.226 (-0.93%) | 4,286,736 |
| 12 Dec 2017 | CNY | 24.384 | 25.1887 | 24.1105 | 24.405 | 24.405 | +0.039 (+0.16%) | 4,596,081 |
| 11 Dec 2017 | CNY | 24.3708 | 24.5102 | 23.5634 | 24.3656 | 24.3656 | +0.032 (+0.13%) | 3,983,727 |
| 8 Dec 2017 | CNY | 23.9448 | 25.1098 | 23.8028 | 24.334 | 24.334 | +0.347 (+1.45%) | 5,522,218 |
| 7 Dec 2017 | CNY | 24.9836 | 25.2466 | 23.9316 | 23.9869 | 23.9869 | -1.26 (-4.99%) | 4,299,133 |
| 6 Dec 2017 | CNY | 24.213 | 25.57 | 24.213 | 25.2466 | 25.2466 | +0.61 (+2.48%) | 4,240,201 |
| 5 Dec 2017 | CNY | 25.378 | 25.641 | 23.4057 | 24.6364 | 24.6364 | -0.61 (-2.42%) | 5,121,967 |
| 4 Dec 2017 | CNY | 26.2985 | 26.4247 | 24.242 | 25.2466 | 25.2466 | -1.578 (-5.88%) | 7,261,755 |
| 1 Dec 2017 | CNY | 26.5615 | 27.6029 | 26.5352 | 26.8245 | 26.8245 | +0.082 (+0.31%) | 6,077,535 |
| 30 Nov 2017 | CNY | 25.2466 | 27.7765 | 25.1072 | 26.7429 | 26.7429 | +0.836 (+3.23%) | 7,353,776 |
| 29 Nov 2017 | CNY | 25.5464 | 26.7193 | 24.2235 | 25.9066 | 25.9066 | -0.105 (-0.40%) | 8,136,000 |
| 28 Nov 2017 | CNY | 23.8948 | 26.0118 | 23.8843 | 26.0118 | 26.0118 | +2.112 (+8.84%) | 7,607,608 |
| 27 Nov 2017 | CNY | 24.9941 | 24.9967 | 23.3478 | 23.9001 | 23.9001 | -1.525 (-6.00%) | 7,881,711 |
| 24 Nov 2017 | CNY | 25.9566 | 27.8764 | 25.2466 | 25.4254 | 25.4254 | -0.586 (-2.25%) | 8,966,983 |
| 23 Nov 2017 | CNY | 26.8245 | 27.0559 | 26.0066 | 26.0118 | 26.0118 | -1.518 (-5.51%) | 7,360,035 |
| 22 Nov 2017 | CNY | 27.0243 | 27.574 | 26.2985 | 27.5293 | 27.5293 | +0.342 (+1.26%) | 9,282,552 |
| 21 Nov 2017 | CNY | 25.5306 | 27.2295 | 25.3517 | 27.1874 | 27.1874 | +2.433 (+9.83%) | 11,271,982 |
| 20 Nov 2017 | CNY | 23.8343 | 24.7548 | 23.6686 | 24.7548 | 24.7548 | +2.251 (+10.00%) | 5,814,273 |
| 17 Nov 2017 | CNY | 24.0894 | 24.2183 | 22.3537 | 22.5036 | 22.5036 | -1.586 (-6.58%) | 6,121,120 |
| 16 Nov 2017 | CNY | 25.0888 | 25.7725 | 23.4451 | 24.0894 | 24.0894 | -1.236 (-4.88%) | 6,107,955 |
| 15 Nov 2017 | CNY | 25.3702 | 25.975 | 24.3261 | 25.3254 | 25.3254 | -0.053 (-0.21%) | 5,165,696 |
| 14 Nov 2017 | CNY | 25.6095 | 26.8166 | 25.3333 | 25.378 | 25.378 | -0.434 (-1.68%) | 6,561,559 |
| 13 Nov 2017 | CNY | 24.4576 | 25.8988 | 24.4024 | 25.812 | 25.812 | +1.407 (+5.77%) | 5,666,865 |
| 10 Nov 2017 | CNY | 24.5786 | 25.5884 | 24.0947 | 24.405 | 24.405 | -0.308 (-1.25%) | 5,943,813 |
| 9 Nov 2017 | CNY | 23.7686 | 25.0099 | 23.3084 | 24.7127 | 24.7127 | +0.834 (+3.49%) | 6,002,626 |
| 8 Nov 2017 | CNY | 24.4576 | 24.7837 | 23.7554 | 23.879 | 23.879 | -0.665 (-2.71%) | 5,033,700 |
| 7 Nov 2017 | CNY | 24.1709 | 24.8757 | 24.0631 | 24.5444 | 24.5444 | +0.281 (+1.16%) | 6,188,085 |
| 6 Nov 2017 | CNY | 23.7949 | 25.2413 | 23.7554 | 24.263 | 24.263 | +0.763 (+3.25%) | 7,153,000 |
| 3 Nov 2017 | CNY | 22.9586 | 23.7212 | 22.906 | 23.5003 | 23.5003 | +0.536 (+2.34%) | 5,351,265 |
| 2 Nov 2017 | CNY | 23.3767 | 24.1394 | 22.9454 | 22.9638 | 22.9638 | -0.445 (-1.90%) | 6,392,029 |
