| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | CNY | 15.54 | 15.86 | 15.4867 | 15.7267 | 15.7267 | +0.133 (+0.86%) | 4,484,868 |
| 21 Dec 2017 | CNY | 15.5067 | 15.8467 | 15.0667 | 15.5933 | 15.5933 | +0.067 (+0.43%) | 5,597,149 |
| 20 Dec 2017 | CNY | 16.42 | 16.5067 | 15.4533 | 15.5267 | 15.5267 | -0.933 (-5.67%) | 7,529,451 |
| 19 Dec 2017 | CNY | 16.48 | 16.6533 | 16.26 | 16.46 | 16.46 | +0.007 (+0.04%) | 4,201,710 |
| 18 Dec 2017 | CNY | 16.6667 | 16.7667 | 16.1867 | 16.4533 | 16.4533 | 0.0 (0.0%) | 3,853,138 |
| 15 Dec 2017 | CNY | 16.8533 | 17.02 | 16.2667 | 16.4533 | 16.4533 | -0.533 (-3.14%) | 5,658,450 |
| 14 Dec 2017 | CNY | 16.8067 | 17.1 | 16.4533 | 16.9867 | 16.9867 | +0.207 (+1.23%) | 5,589,555 |
| 13 Dec 2017 | CNY | 16.4733 | 16.8333 | 16.4267 | 16.78 | 16.78 | +0.24 (+1.45%) | 4,194,169 |
| 12 Dec 2017 | CNY | 17.1933 | 17.1933 | 16.48 | 16.54 | 16.54 | -0.747 (-4.32%) | 8,584,149 |
| 11 Dec 2017 | CNY | 17.0667 | 17.4933 | 16.94 | 17.2867 | 17.2867 | +0.14 (+0.82%) | 7,817,781 |
| 8 Dec 2017 | CNY | 16.3733 | 17.5533 | 16.14 | 17.1467 | 17.1467 | +0.54 (+3.25%) | 10,412,590 |
| 7 Dec 2017 | CNY | 16.46 | 17.3 | 16.3333 | 16.6067 | 16.6067 | -0.007 (-0.04%) | 8,546,499 |
| 6 Dec 2017 | CNY | 15.9933 | 16.6533 | 15.9 | 16.6133 | 16.6133 | +0.313 (+1.92%) | 7,224,286 |
| 5 Dec 2017 | CNY | 16.44 | 17.04 | 16.1 | 16.3 | 16.3 | -0.087 (-0.53%) | 7,571,083 |
| 4 Dec 2017 | CNY | 17.9067 | 17.98 | 16.3867 | 16.3867 | 16.3867 | -1.82 (-10.00%) | 11,376,502 |
| 1 Dec 2017 | CNY | 18 | 18.3867 | 17.5933 | 18.2067 | 18.2067 | +0.12 (+0.66%) | 9,143,532 |
| 30 Nov 2017 | CNY | 17.8467 | 18.42 | 17.7933 | 18.0867 | 18.0867 | +0.393 (+2.22%) | 11,332,563 |
| 29 Nov 2017 | CNY | 18.2133 | 18.36 | 17.2467 | 17.6933 | 17.6933 | -0.64 (-3.49%) | 11,318,515 |
| 28 Nov 2017 | CNY | 18.1333 | 18.66 | 18.0067 | 18.3333 | 18.3333 | +0.267 (+1.48%) | 8,440,693 |
| 27 Nov 2017 | CNY | 18.6667 | 19.42 | 17.9333 | 18.0667 | 18.0667 | -0.727 (-3.87%) | 11,239,551 |
| 24 Nov 2017 | CNY | 20 | 20.2133 | 18.7933 | 18.7933 | 18.7933 | -2.087 (-9.99%) | 15,346,872 |
| 23 Nov 2017 | CNY | 21.7333 | 22.0667 | 20.88 | 20.88 | 20.88 | -2.32 (-10.00%) | 20,785,933 |
| 22 Nov 2017 | CNY | 21.22 | 23.6867 | 20.78 | 23.2 | 23.2 | +0.8 (+3.57%) | 32,024,833 |
| 21 Nov 2017 | CNY | 22.8067 | 24.04 | 21.34 | 22.4 | 22.4 | -0.407 (-1.78%) | 34,103,275 |
| 20 Nov 2017 | CNY | 22.8067 | 22.8067 | 22.8067 | 22.8067 | 22.8067 | +2.073 (+10.00%) | 5,587,624 |
| 17 Nov 2017 | CNY | 20.7333 | 20.7333 | 20.7333 | 20.7333 | 20.7333 | +1.887 (+10.01%) | 108,369 |
| 16 Nov 2017 | CNY | 18.8467 | 18.8467 | 18.8467 | 18.8467 | 18.8467 | +1.713 (+10.00%) | 24,109 |
| 15 Nov 2017 | CNY | 17.1333 | 17.1333 | 17.1333 | 17.1333 | 17.1333 | +1.56 (+10.02%) | 15,969 |
| 14 Nov 2017 | CNY | 15.5733 | 15.5733 | 15.5733 | 15.5733 | 15.5733 | +1.413 (+9.98%) | 10,569 |
| 13 Nov 2017 | CNY | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +1.287 (+10.00%) | 7,159 |
