| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 18.92 | 19.17 | 18.82 | 19.11 | 19.11 | +0.26 (+1.38%) | 4,768,655 |
| 7 Dec 2017 | CNY | 18.58 | 18.92 | 18.53 | 18.85 | 18.85 | +0.27 (+1.45%) | 2,667,017 |
| 6 Dec 2017 | CNY | 18.5 | 18.69 | 18.31 | 18.58 | 18.58 | +0.1 (+0.54%) | 3,110,700 |
| 5 Dec 2017 | CNY | 18.47 | 18.57 | 18.28 | 18.48 | 18.48 | +0.06 (+0.33%) | 2,413,115 |
| 4 Dec 2017 | CNY | 18.86 | 18.96 | 18.38 | 18.42 | 18.42 | -0.4 (-2.13%) | 3,119,160 |
| 1 Dec 2017 | CNY | 18.81 | 18.97 | 18.8 | 18.82 | 18.82 | -0.01 (-0.05%) | 1,982,210 |
| 30 Nov 2017 | CNY | 18.89 | 19.11 | 18.7 | 18.83 | 18.83 | -0.07 (-0.37%) | 2,556,233 |
| 29 Nov 2017 | CNY | 18.9 | 19.04 | 18.68 | 18.9 | 18.9 | +0.08 (+0.43%) | 3,111,438 |
| 28 Nov 2017 | CNY | 18.55 | 18.85 | 18.47 | 18.82 | 18.82 | +0.25 (+1.35%) | 2,167,433 |
| 27 Nov 2017 | CNY | 18.69 | 18.75 | 18.3 | 18.57 | 18.57 | -0.14 (-0.75%) | 2,924,738 |
| 24 Nov 2017 | CNY | 18.86 | 18.92 | 18.6 | 18.71 | 18.71 | -0.12 (-0.64%) | 3,421,456 |
| 23 Nov 2017 | CNY | 19.3 | 19.39 | 18.81 | 18.83 | 18.83 | -0.55 (-2.84%) | 3,349,079 |
| 22 Nov 2017 | CNY | 19.87 | 19.87 | 19.2 | 19.38 | 19.38 | -0.55 (-2.76%) | 5,608,500 |
| 21 Nov 2017 | CNY | 19.87 | 19.99 | 19.32 | 19.93 | 19.93 | +0.05 (+0.25%) | 9,081,595 |
| 20 Nov 2017 | CNY | 19.97 | 19.97 | 19.71 | 19.88 | 19.88 | -0.19 (-0.95%) | 1,470,844 |
| 17 Nov 2017 | CNY | 20.13 | 20.17 | 19.75 | 20.07 | 20.07 | -0.07 (-0.35%) | 3,250,732 |
| 16 Nov 2017 | CNY | 20.13 | 20.26 | 19.98 | 20.14 | 20.14 | -0.01 (-0.05%) | 2,532,974 |
| 15 Nov 2017 | CNY | 20.08 | 20.3 | 19.92 | 20.15 | 20.15 | +0.06 (+0.30%) | 3,752,666 |
| 14 Nov 2017 | CNY | 20.2 | 20.2 | 19.85 | 20.09 | 20.09 | -0.11 (-0.54%) | 4,448,503 |
| 13 Nov 2017 | CNY | 20.22 | 20.25 | 19.98 | 20.2 | 20.2 | -0.03 (-0.15%) | 3,581,247 |
| 10 Nov 2017 | CNY | 20.22 | 20.3 | 19.98 | 20.23 | 20.23 | -0.08 (-0.39%) | 4,517,669 |
| 9 Nov 2017 | CNY | 20.28 | 20.46 | 20.12 | 20.31 | 20.31 | +0.1 (+0.49%) | 4,596,769 |
| 8 Nov 2017 | CNY | 20.07 | 20.4 | 20 | 20.21 | 20.21 | +0.14 (+0.70%) | 5,031,025 |
| 7 Nov 2017 | CNY | 20.1 | 20.2 | 19.86 | 20.07 | 20.07 | -0.01 (-0.05%) | 4,608,590 |
| 6 Nov 2017 | CNY | 19.95 | 20.15 | 19.68 | 20.08 | 20.08 | +0.17 (+0.85%) | 4,475,087 |
| 3 Nov 2017 | CNY | 20.18 | 20.24 | 19.62 | 19.91 | 19.91 | -0.27 (-1.34%) | 5,571,826 |
| 2 Nov 2017 | CNY | 20 | 20.23 | 19.71 | 20.18 | 20.18 | +0.24 (+1.20%) | 6,394,794 |
| 1 Nov 2017 | CNY | 20.8 | 20.81 | 19.83 | 19.94 | 19.94 | -0.74 (-3.58%) | 12,773,612 |
| 31 Oct 2017 | CNY | 20.56 | 20.77 | 20.49 | 20.68 | 20.68 | +0.12 (+0.58%) | 4,052,799 |
| 30 Oct 2017 | CNY | 21.2 | 21.2 | 20.47 | 20.56 | 20.56 | -0.61 (-2.88%) | 5,702,228 |
