| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 15.8 | 15.84 | 15.2 | 15.58 | 15.58 | -0.28 (-1.77%) | 7,863,403 |
| 19 Dec 2017 | CNY | 15.79 | 15.92 | 15.78 | 15.86 | 15.86 | +0.02 (+0.13%) | 3,320,303 |
| 18 Dec 2017 | CNY | 15.75 | 15.87 | 15.72 | 15.84 | 15.84 | +0.04 (+0.25%) | 2,338,829 |
| 15 Dec 2017 | CNY | 15.78 | 15.88 | 15.71 | 15.8 | 15.8 | -0.02 (-0.13%) | 2,989,271 |
| 14 Dec 2017 | CNY | 16.18 | 16.18 | 15.78 | 15.82 | 15.82 | -0.32 (-1.98%) | 5,395,841 |
| 13 Dec 2017 | CNY | 16.1 | 16.23 | 16.06 | 16.14 | 16.14 | +0.02 (+0.12%) | 2,597,740 |
| 12 Dec 2017 | CNY | 16.39 | 16.39 | 16.1 | 16.12 | 16.12 | -0.27 (-1.65%) | 4,248,202 |
| 11 Dec 2017 | CNY | 16.36 | 16.48 | 16.3 | 16.39 | 16.39 | -0.06 (-0.36%) | 4,825,465 |
| 8 Dec 2017 | CNY | 16.41 | 16.58 | 16.41 | 16.45 | 16.45 | -0.17 (-1.02%) | 5,138,162 |
| 7 Dec 2017 | CNY | 16.68 | 16.76 | 16.38 | 16.62 | 16.62 | -0.1 (-0.60%) | 6,183,256 |
| 6 Dec 2017 | CNY | 16.66 | 16.78 | 16.54 | 16.72 | 16.72 | -0.03 (-0.18%) | 6,295,735 |
| 5 Dec 2017 | CNY | 16.37 | 16.88 | 16.34 | 16.75 | 16.75 | +0.37 (+2.26%) | 15,299,692 |
| 4 Dec 2017 | CNY | 16.32 | 16.4 | 16.13 | 16.38 | 16.38 | -0.03 (-0.18%) | 5,137,768 |
| 1 Dec 2017 | CNY | 16.4 | 16.43 | 16.28 | 16.41 | 16.41 | -0.01 (-0.06%) | 3,317,337 |
| 30 Nov 2017 | CNY | 16.44 | 16.62 | 16.26 | 16.42 | 16.42 | -0.08 (-0.48%) | 5,412,139 |
| 29 Nov 2017 | CNY | 16.7 | 16.72 | 16.4 | 16.5 | 16.5 | -0.17 (-1.02%) | 4,152,000 |
| 28 Nov 2017 | CNY | 16.66 | 16.75 | 16.51 | 16.67 | 16.67 | -0.04 (-0.24%) | 2,640,601 |
| 27 Nov 2017 | CNY | 16.59 | 16.87 | 16.56 | 16.71 | 16.71 | +0.03 (+0.18%) | 4,799,115 |
| 24 Nov 2017 | CNY | 16.5 | 16.72 | 16.43 | 16.68 | 16.68 | +0.04 (+0.24%) | 5,800,850 |
| 23 Nov 2017 | CNY | 17 | 17.18 | 16.48 | 16.64 | 16.64 | -0.47 (-2.75%) | 7,535,497 |
| 22 Nov 2017 | CNY | 17.15 | 17.23 | 16.95 | 17.11 | 17.11 | -0.08 (-0.47%) | 8,887,942 |
| 21 Nov 2017 | CNY | 16.89 | 17.54 | 16.85 | 17.19 | 17.19 | +0.26 (+1.54%) | 13,874,675 |
| 20 Nov 2017 | CNY | 16.81 | 17.03 | 16.66 | 16.93 | 16.93 | -0.07 (-0.41%) | 6,172,286 |
| 17 Nov 2017 | CNY | 16.54 | 17.05 | 16.13 | 17 | 17 | +0.46 (+2.78%) | 17,471,159 |
| 16 Nov 2017 | CNY | 16.78 | 16.86 | 16.52 | 16.54 | 16.54 | -0.3 (-1.78%) | 4,450,258 |
| 15 Nov 2017 | CNY | 16.75 | 16.92 | 16.74 | 16.84 | 16.84 | 0.0 (0.0%) | 4,708,516 |
| 14 Nov 2017 | CNY | 17.04 | 17.13 | 16.8 | 16.84 | 16.84 | -0.19 (-1.12%) | 4,830,635 |
| 13 Nov 2017 | CNY | 17.1 | 17.25 | 17.01 | 17.03 | 17.03 | -0.02 (-0.12%) | 4,533,275 |
| 10 Nov 2017 | CNY | 17.2 | 17.32 | 16.96 | 17.05 | 17.05 | -0.15 (-0.87%) | 7,779,243 |
| 9 Nov 2017 | CNY | 17.19 | 17.29 | 17.12 | 17.2 | 17.2 | -0.08 (-0.46%) | 5,517,075 |
