| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | CNY | 20.6944 | 21.4944 | 20.2778 | 20.5611 | 20.5611 | -0.395 (-1.88%) | 19,164,000 |
| 26 Dec 2017 | CNY | 19.9278 | 21.65 | 19.8389 | 20.9556 | 20.9556 | +0.8 (+3.97%) | 21,750,051 |
| 25 Dec 2017 | CNY | 19.0056 | 20.3667 | 18.75 | 20.1556 | 20.1556 | +0.733 (+3.78%) | 15,842,440 |
| 22 Dec 2017 | CNY | 19.3611 | 19.8944 | 19.3333 | 19.4222 | 19.4222 | -0.122 (-0.63%) | 10,342,517 |
| 21 Dec 2017 | CNY | 18.5 | 19.8167 | 18.3333 | 19.5444 | 19.5444 | +0.694 (+3.68%) | 11,659,712 |
| 20 Dec 2017 | CNY | 18.9056 | 19.3333 | 18.6722 | 18.85 | 18.85 | -0.056 (-0.29%) | 7,202,595 |
| 19 Dec 2017 | CNY | 18.9889 | 19.1056 | 18.5278 | 18.9056 | 18.9056 | -0.372 (-1.93%) | 8,669,952 |
| 18 Dec 2017 | CNY | 19.3944 | 19.9333 | 19.1778 | 19.2778 | 19.2778 | -0.011 (-0.06%) | 9,836,532 |
| 15 Dec 2017 | CNY | 19.5167 | 19.6778 | 19.0778 | 19.2889 | 19.2889 | -0.439 (-2.22%) | 7,695,943 |
| 14 Dec 2017 | CNY | 19.2222 | 19.9778 | 18.8333 | 19.7278 | 19.7278 | +0.561 (+2.93%) | 13,017,789 |
| 13 Dec 2017 | CNY | 18.4222 | 19.3167 | 18.2778 | 19.1667 | 19.1667 | +0.711 (+3.85%) | 9,480,319 |
| 12 Dec 2017 | CNY | 18.8556 | 18.9722 | 18.3889 | 18.4556 | 18.4556 | -0.739 (-3.85%) | 8,843,432 |
| 11 Dec 2017 | CNY | 18.5111 | 19.7167 | 18.4056 | 19.1944 | 19.1944 | +0.622 (+3.35%) | 12,314,242 |
| 8 Dec 2017 | CNY | 18.0611 | 19.0556 | 17.9556 | 18.5722 | 18.5722 | +0.189 (+1.03%) | 10,465,644 |
| 7 Dec 2017 | CNY | 19.3889 | 19.5444 | 18.35 | 18.3833 | 18.3833 | -0.945 (-4.89%) | 11,987,443 |
| 6 Dec 2017 | CNY | 19.1778 | 19.7778 | 18.7667 | 19.3278 | 19.3278 | -0.094 (-0.49%) | 12,034,049 |
| 5 Dec 2017 | CNY | 18.8944 | 19.8833 | 18.6222 | 19.4222 | 19.4222 | -0.35 (-1.77%) | 14,413,431 |
| 4 Dec 2017 | CNY | 20.9167 | 20.9778 | 19.7722 | 19.7722 | 19.7722 | -2.195 (-9.99%) | 14,389,354 |
| 1 Dec 2017 | CNY | 20.6222 | 23.0056 | 20.5611 | 21.9667 | 21.9667 | +0.856 (+4.05%) | 25,884,624 |
| 30 Nov 2017 | CNY | 19.7056 | 21.6389 | 19.5556 | 21.1111 | 21.1111 | +1.072 (+5.35%) | 23,732,325 |
| 29 Nov 2017 | CNY | 20.5556 | 20.6611 | 18.9 | 20.0389 | 20.0389 | -0.672 (-3.25%) | 19,328,266 |
| 28 Nov 2017 | CNY | 20.3333 | 21.4167 | 20.3056 | 20.7111 | 20.7111 | -1.044 (-4.80%) | 21,723,404 |
| 27 Nov 2017 | CNY | 23.8889 | 23.8889 | 21.7556 | 21.7556 | 21.7556 | -2.417 (-10.00%) | 23,150,689 |
| 24 Nov 2017 | CNY | 24.1722 | 24.1722 | 24.1722 | 24.1722 | 24.1722 | +2.2 (+10.01%) | 2,704,912 |
| 23 Nov 2017 | CNY | 21.9722 | 21.9722 | 21.9722 | 21.9722 | 21.9722 | +2 (+10.01%) | 99,617 |
| 22 Nov 2017 | CNY | 19.9722 | 19.9722 | 19.9722 | 19.9722 | 19.9722 | +1.817 (+10.01%) | 29,077 |
| 21 Nov 2017 | CNY | 18.1556 | 18.1556 | 18.1556 | 18.1556 | 18.1556 | +1.65 (+10.00%) | 8,749 |
| 20 Nov 2017 | CNY | 16.5056 | 16.5056 | 16.5056 | 16.5056 | 16.5056 | +1.5 (+10.00%) | 9,720 |
| 17 Nov 2017 | CNY | 15.0056 | 15.0056 | 15.0056 | 15.0056 | 15.0056 | +1.367 (+10.02%) | 11,700 |
| 16 Nov 2017 | CNY | 11.3667 | 13.6389 | 11.3667 | 13.6389 | 13.6389 | 0.0 (0.0%) | 18,390 |
