| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 17.1111 | 17.6444 | 17.0267 | 17.4978 | 17.4978 | +0.471 (+2.77%) | 2,382,477 |
| 20 Dec 2017 | CNY | 17.0978 | 17.4133 | 16.96 | 17.0267 | 17.0267 | -0.129 (-0.75%) | 1,682,775 |
| 19 Dec 2017 | CNY | 17.1778 | 17.3733 | 16.8889 | 17.1556 | 17.1556 | +0.165 (+0.97%) | 1,735,265 |
| 18 Dec 2017 | CNY | 17.7511 | 17.9911 | 16.9244 | 16.9911 | 16.9911 | -0.92 (-5.14%) | 2,756,090 |
| 15 Dec 2017 | CNY | 18.1778 | 18.6444 | 17.7778 | 17.9111 | 17.9111 | -0.267 (-1.47%) | 3,266,325 |
| 14 Dec 2017 | CNY | 17.9378 | 18.3289 | 17.7333 | 18.1778 | 18.1778 | +0.08 (+0.44%) | 2,451,712 |
| 13 Dec 2017 | CNY | 17.7333 | 18.1511 | 17.6933 | 18.0978 | 18.0978 | +0.244 (+1.37%) | 2,147,062 |
| 12 Dec 2017 | CNY | 18.1689 | 18.2978 | 17.6978 | 17.8533 | 17.8533 | -0.369 (-2.02%) | 2,895,525 |
| 11 Dec 2017 | CNY | 18.3511 | 18.36 | 17.8578 | 18.2222 | 18.2222 | 0.0 (0.0%) | 3,674,052 |
| 8 Dec 2017 | CNY | 16.8889 | 18.6578 | 16.8889 | 18.2222 | 18.2222 | +1.169 (+6.85%) | 5,135,400 |
| 7 Dec 2017 | CNY | 16.8844 | 17.1822 | 16.6178 | 17.0533 | 17.0533 | +0.053 (+0.31%) | 2,888,325 |
| 6 Dec 2017 | CNY | 16.1511 | 17.1111 | 16.0222 | 17 | 17 | +0.956 (+5.96%) | 3,489,075 |
| 5 Dec 2017 | CNY | 16.4711 | 16.7689 | 15.6889 | 16.0444 | 16.0444 | -0.524 (-3.17%) | 2,345,175 |
| 4 Dec 2017 | CNY | 17.8222 | 17.8222 | 16.5689 | 16.5689 | 16.5689 | -1.289 (-7.22%) | 3,078,225 |
| 1 Dec 2017 | CNY | 17.3333 | 18.0267 | 17.2844 | 17.8578 | 17.8578 | +0.4 (+2.29%) | 2,366,775 |
| 30 Nov 2017 | CNY | 17.3333 | 17.7689 | 17.2444 | 17.4578 | 17.4578 | +0.062 (+0.36%) | 2,146,275 |
| 29 Nov 2017 | CNY | 17.9422 | 18.0622 | 16.8 | 17.3956 | 17.3956 | -0.604 (-3.36%) | 3,404,821 |
| 28 Nov 2017 | CNY | 17.56 | 18.1911 | 17.4044 | 18 | 18 | +0.52 (+2.97%) | 2,861,446 |
| 27 Nov 2017 | CNY | 18.6444 | 18.6444 | 17.3333 | 17.48 | 17.48 | -0.916 (-4.98%) | 3,110,850 |
| 24 Nov 2017 | CNY | 19.4667 | 20 | 18.2044 | 18.3956 | 18.3956 | -1.302 (-6.61%) | 3,406,500 |
| 23 Nov 2017 | CNY | 21.2889 | 21.2889 | 19.6978 | 19.6978 | 19.6978 | -1.689 (-7.90%) | 4,828,952 |
| 22 Nov 2017 | CNY | 20.9289 | 21.7778 | 20.7911 | 21.3867 | 21.3867 | +0.284 (+1.35%) | 4,839,815 |
| 21 Nov 2017 | CNY | 21.0222 | 21.32 | 20.2311 | 21.1022 | 21.1022 | +0.191 (+0.91%) | 4,151,025 |
| 20 Nov 2017 | CNY | 20.3867 | 21.0533 | 20.3689 | 20.9111 | 20.9111 | +0.956 (+4.79%) | 3,737,475 |
| 17 Nov 2017 | CNY | 21.0756 | 21.6978 | 19.7511 | 19.9556 | 19.9556 | -1.289 (-6.07%) | 4,932,675 |
| 16 Nov 2017 | CNY | 21.6667 | 21.8622 | 20.8889 | 21.2444 | 21.2444 | -0.244 (-1.14%) | 3,943,624 |
| 15 Nov 2017 | CNY | 22.8 | 23.2844 | 21.3333 | 21.4889 | 21.4889 | -1.622 (-7.02%) | 6,495,140 |
| 14 Nov 2017 | CNY | 24.2222 | 24.4178 | 23.0578 | 23.1111 | 23.1111 | -1.333 (-5.45%) | 7,823,373 |
| 13 Nov 2017 | CNY | 23.8 | 24.6622 | 23.3689 | 24.4444 | 24.4444 | +0.711 (+3.00%) | 7,261,022 |
| 10 Nov 2017 | CNY | 24.1822 | 25.4133 | 23.7333 | 23.7333 | 23.7333 | -0.804 (-3.28%) | 8,638,425 |
