| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 26.37 | 26.89 | 26 | 26.58 | 26.58 | +0.21 (+0.80%) | 15,170,579 |
| 19 Dec 2017 | CNY | 25.33 | 26.43 | 25.19 | 26.37 | 26.37 | +0.98 (+3.86%) | 14,025,036 |
| 18 Dec 2017 | CNY | 26.01 | 26.3 | 24.91 | 25.39 | 25.39 | -0.62 (-2.38%) | 10,925,026 |
| 15 Dec 2017 | CNY | 26.3 | 26.79 | 25.63 | 26.01 | 26.01 | -0.7 (-2.62%) | 11,816,261 |
| 14 Dec 2017 | CNY | 26.24 | 27.08 | 26.01 | 26.71 | 26.71 | +0.37 (+1.40%) | 10,113,083 |
| 13 Dec 2017 | CNY | 26.5 | 26.87 | 25.88 | 26.34 | 26.34 | -0.28 (-1.05%) | 12,056,822 |
| 12 Dec 2017 | CNY | 26.06 | 27.3 | 25.79 | 26.62 | 26.62 | +0.69 (+2.66%) | 19,833,423 |
| 11 Dec 2017 | CNY | 25.68 | 26.38 | 25.61 | 25.93 | 25.93 | +0.08 (+0.31%) | 12,235,094 |
| 8 Dec 2017 | CNY | 25.19 | 26.1 | 24.86 | 25.85 | 25.85 | +0.6 (+2.38%) | 12,846,718 |
| 7 Dec 2017 | CNY | 25.7 | 26.24 | 24.82 | 25.25 | 25.25 | -0.46 (-1.79%) | 15,935,897 |
| 6 Dec 2017 | CNY | 26 | 26.24 | 25.25 | 25.71 | 25.71 | -0.46 (-1.76%) | 14,863,395 |
| 5 Dec 2017 | CNY | 25.33 | 26.22 | 25.11 | 26.17 | 26.17 | +0.82 (+3.23%) | 20,638,522 |
| 4 Dec 2017 | CNY | 25.1 | 25.59 | 24.36 | 25.35 | 25.35 | +0.33 (+1.32%) | 13,142,806 |
| 1 Dec 2017 | CNY | 25.18 | 25.96 | 24.81 | 25.02 | 25.02 | +0.25 (+1.01%) | 14,634,055 |
| 30 Nov 2017 | CNY | 25.57 | 25.98 | 24.13 | 24.77 | 24.77 | -0.96 (-3.73%) | 23,751,486 |
| 29 Nov 2017 | CNY | 23.65 | 25.73 | 23.5 | 25.73 | 25.73 | +2.34 (+10.00%) | 29,197,301 |
| 28 Nov 2017 | CNY | 24.39 | 24.45 | 23.13 | 23.39 | 23.39 | -1.18 (-4.80%) | 19,548,752 |
| 27 Nov 2017 | CNY | 24.6 | 25.61 | 24.16 | 24.57 | 24.57 | +0.09 (+0.37%) | 16,080,654 |
| 24 Nov 2017 | CNY | 24.14 | 24.99 | 23.63 | 24.48 | 24.48 | +0.07 (+0.29%) | 15,964,642 |
| 23 Nov 2017 | CNY | 26.03 | 26.25 | 24.12 | 24.41 | 24.41 | -1.46 (-5.64%) | 24,522,177 |
| 22 Nov 2017 | CNY | 25.12 | 26.97 | 24.9 | 25.87 | 25.87 | +0.89 (+3.56%) | 26,443,485 |
| 21 Nov 2017 | CNY | 24.01 | 25.17 | 23.92 | 24.98 | 24.98 | +0.83 (+3.44%) | 15,833,240 |
| 20 Nov 2017 | CNY | 24 | 24.24 | 23.5 | 24.15 | 24.15 | -0.22 (-0.90%) | 12,778,795 |
| 17 Nov 2017 | CNY | 23.6 | 24.39 | 23.45 | 24.37 | 24.37 | +0.79 (+3.35%) | 16,621,545 |
| 16 Nov 2017 | CNY | 22.92 | 23.64 | 22.91 | 23.58 | 23.58 | +0.55 (+2.39%) | 10,485,826 |
| 15 Nov 2017 | CNY | 23.15 | 23.46 | 22.6 | 23.03 | 23.03 | -0.11 (-0.48%) | 13,563,322 |
| 14 Nov 2017 | CNY | 22.87 | 23.87 | 22.66 | 23.14 | 23.14 | +0.25 (+1.09%) | 20,476,284 |
| 13 Nov 2017 | CNY | 21.77 | 23.08 | 21.77 | 22.89 | 22.89 | +1.2 (+5.53%) | 19,357,195 |
| 10 Nov 2017 | CNY | 21.82 | 21.86 | 21.4 | 21.69 | 21.69 | +0.04 (+0.18%) | 9,792,090 |
| 9 Nov 2017 | CNY | 21.43 | 21.84 | 21 | 21.65 | 21.65 | +0.1 (+0.46%) | 11,329,396 |
