| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 20.7 | 20.95 | 20.57 | 20.59 | 20.59 | -0.13 (-0.63%) | 2,361,280 |
| 19 Dec 2017 | CNY | 20.59 | 20.85 | 20.51 | 20.72 | 20.72 | +0.25 (+1.22%) | 2,390,347 |
| 18 Dec 2017 | CNY | 20.6 | 20.65 | 20.4 | 20.47 | 20.47 | -0.13 (-0.63%) | 1,564,600 |
| 15 Dec 2017 | CNY | 20.66 | 20.73 | 20.52 | 20.6 | 20.6 | -0.04 (-0.19%) | 1,532,600 |
| 14 Dec 2017 | CNY | 20.48 | 20.79 | 20.47 | 20.64 | 20.64 | -0.02 (-0.10%) | 2,207,804 |
| 13 Dec 2017 | CNY | 20.57 | 20.7 | 20.55 | 20.66 | 20.66 | +0.08 (+0.39%) | 1,579,506 |
| 12 Dec 2017 | CNY | 21.01 | 21.04 | 20.56 | 20.58 | 20.58 | -0.46 (-2.19%) | 2,297,785 |
| 11 Dec 2017 | CNY | 20.7 | 21.15 | 20.7 | 21.04 | 21.04 | +0.19 (+0.91%) | 2,112,455 |
| 8 Dec 2017 | CNY | 20.66 | 20.97 | 20.61 | 20.85 | 20.85 | +0.17 (+0.82%) | 2,259,754 |
| 7 Dec 2017 | CNY | 20.85 | 20.86 | 20.62 | 20.68 | 20.68 | -0.16 (-0.77%) | 1,955,366 |
| 6 Dec 2017 | CNY | 20.36 | 20.89 | 20.36 | 20.84 | 20.84 | -0.2 (-0.95%) | 3,110,235 |
| 5 Dec 2017 | CNY | 21.7 | 21.87 | 20.93 | 21.04 | 21.04 | -0.73 (-3.35%) | 4,671,934 |
| 4 Dec 2017 | CNY | 22.2 | 22.29 | 21.75 | 21.77 | 21.77 | -0.47 (-2.11%) | 3,342,164 |
| 1 Dec 2017 | CNY | 22.1 | 22.3 | 22.08 | 22.24 | 22.24 | +0.05 (+0.23%) | 1,815,555 |
| 30 Nov 2017 | CNY | 22.23 | 22.35 | 22.13 | 22.19 | 22.19 | -0.02 (-0.09%) | 1,799,100 |
| 29 Nov 2017 | CNY | 22.3 | 22.31 | 22.04 | 22.21 | 22.21 | -0.1 (-0.45%) | 2,057,500 |
| 28 Nov 2017 | CNY | 22.09 | 22.36 | 22.07 | 22.31 | 22.31 | +0.22 (+1.00%) | 1,996,584 |
| 27 Nov 2017 | CNY | 22.2 | 22.23 | 22.01 | 22.09 | 22.09 | -0.08 (-0.36%) | 1,669,610 |
| 24 Nov 2017 | CNY | 22.1 | 22.32 | 22.08 | 22.17 | 22.17 | +0.08 (+0.36%) | 2,069,794 |
| 23 Nov 2017 | CNY | 22.37 | 22.37 | 22.07 | 22.09 | 22.09 | -0.26 (-1.16%) | 2,478,415 |
| 22 Nov 2017 | CNY | 22.46 | 22.55 | 22.23 | 22.35 | 22.35 | -0.13 (-0.58%) | 2,562,159 |
| 21 Nov 2017 | CNY | 22.42 | 22.7 | 22.37 | 22.48 | 22.48 | -0.06 (-0.27%) | 2,322,646 |
| 20 Nov 2017 | CNY | 22.75 | 22.76 | 22.11 | 22.54 | 22.54 | -0.21 (-0.92%) | 3,425,634 |
| 17 Nov 2017 | CNY | 23.46 | 23.69 | 22.68 | 22.75 | 22.75 | -0.8 (-3.40%) | 5,643,607 |
| 16 Nov 2017 | CNY | 23.51 | 23.83 | 23.5 | 23.55 | 23.55 | -0.02 (-0.08%) | 3,272,311 |
| 15 Nov 2017 | CNY | 23.86 | 23.86 | 23.53 | 23.57 | 23.57 | -0.32 (-1.34%) | 3,294,162 |
| 14 Nov 2017 | CNY | 24.01 | 24.06 | 23.65 | 23.89 | 23.89 | -0.3 (-1.24%) | 5,938,961 |
| 13 Nov 2017 | CNY | 23.5 | 25.12 | 23.5 | 24.19 | 24.19 | +0.95 (+4.09%) | 14,723,542 |
| 10 Nov 2017 | CNY | 23.36 | 23.36 | 23.16 | 23.24 | 23.24 | -0.07 (-0.30%) | 2,746,387 |
| 9 Nov 2017 | CNY | 23.4 | 23.4 | 23.27 | 23.31 | 23.31 | -0.01 (-0.04%) | 2,024,175 |
