| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | CNY | 17.1488 | 17.5214 | 17.1238 | 17.2138 | 17.2138 | +0.01 (+0.06%) | 1,184,439 |
| 21 Dec 2017 | CNY | 17.0262 | 17.4064 | 16.6661 | 17.2038 | 17.2038 | -0.062 (-0.36%) | 1,769,753 |
| 20 Dec 2017 | CNY | 17.2788 | 17.8565 | 17.1488 | 17.2663 | 17.2663 | -0.072 (-0.42%) | 2,750,631 |
| 19 Dec 2017 | CNY | 16.8562 | 17.749 | 16.7761 | 17.3388 | 17.3388 | +0.518 (+3.08%) | 3,897,848 |
| 18 Dec 2017 | CNY | 17.3363 | 17.3363 | 16.506 | 16.8211 | 16.8211 | -0.455 (-2.63%) | 1,946,125 |
| 15 Dec 2017 | CNY | 17.6014 | 17.6014 | 16.9762 | 17.2763 | 17.2763 | -0.418 (-2.36%) | 3,360,409 |
| 14 Dec 2017 | CNY | 17.7915 | 18.0066 | 17.4489 | 17.694 | 17.694 | +0.1 (+0.57%) | 2,823,369 |
| 13 Dec 2017 | CNY | 17.2013 | 17.8815 | 17.0612 | 17.5939 | 17.5939 | +0.323 (+1.87%) | 2,347,542 |
| 12 Dec 2017 | CNY | 18.4267 | 18.4267 | 17.2263 | 17.2713 | 17.2713 | -0.89 (-4.90%) | 3,047,287 |
| 11 Dec 2017 | CNY | 18.6293 | 18.6293 | 17.729 | 18.1616 | 18.1616 | -0.12 (-0.66%) | 2,582,700 |
| 8 Dec 2017 | CNY | 18.2242 | 18.7569 | 18.0566 | 18.2817 | 18.2817 | +0.035 (+0.19%) | 2,404,322 |
| 7 Dec 2017 | CNY | 18.0116 | 18.7569 | 17.7065 | 18.2467 | 18.2467 | -0.42 (-2.25%) | 3,549,503 |
| 6 Dec 2017 | CNY | 17.884 | 18.7769 | 17.2063 | 18.6668 | 18.6668 | -2.216 (-10.61%) | 5,910,677 |
| 4 Dec 2017 | CNY | 21.7079 | 21.9955 | 20.5775 | 20.8826 | 20.8826 | -1.22 (-5.52%) | 1,678,187 |
| 1 Dec 2017 | CNY | 21.833 | 22.5032 | 21.833 | 22.1031 | 22.1031 | -0.003 (-0.01%) | 510,213 |
| 30 Nov 2017 | CNY | 22.4082 | 22.6258 | 21.798 | 22.1056 | 22.1056 | -0.398 (-1.77%) | 910,067 |
| 29 Nov 2017 | CNY | 22.4707 | 22.6533 | 22.013 | 22.5032 | 22.5032 | +0.145 (+0.65%) | 888,075 |
| 28 Nov 2017 | CNY | 21.4603 | 22.4032 | 21.4578 | 22.3582 | 22.3582 | +0.838 (+3.89%) | 942,487 |
| 27 Nov 2017 | CNY | 23.0084 | 23.0084 | 21.5079 | 21.5204 | 21.5204 | -1.753 (-7.53%) | 1,707,776 |
| 24 Nov 2017 | CNY | 22.4732 | 23.7587 | 22.4732 | 23.2735 | 23.2735 | +0.458 (+2.01%) | 1,754,071 |
| 23 Nov 2017 | CNY | 23.6011 | 24.0088 | 22.0456 | 22.8158 | 22.8158 | -0.778 (-3.30%) | 1,986,074 |
| 22 Nov 2017 | CNY | 23.6136 | 24.584 | 22.8834 | 23.5936 | 23.5936 | -0.02 (-0.08%) | 2,100,497 |
| 21 Nov 2017 | CNY | 23.6311 | 24.2439 | 23.0109 | 23.6136 | 23.6136 | -0.35 (-1.46%) | 2,192,019 |
| 20 Nov 2017 | CNY | 21.883 | 24.0263 | 20.7576 | 23.9638 | 23.9638 | +2.076 (+9.48%) | 3,510,306 |
| 17 Nov 2017 | CNY | 22.5082 | 22.8158 | 21.5329 | 21.888 | 21.888 | -0.878 (-3.86%) | 2,736,408 |
| 16 Nov 2017 | CNY | 22.5332 | 23.1935 | 22.2581 | 22.7658 | 22.7658 | +0.005 (+0.02%) | 1,437,475 |
| 15 Nov 2017 | CNY | 23.7587 | 24.0238 | 22.008 | 22.7608 | 22.7608 | -1.31 (-5.44%) | 3,589,753 |
| 14 Nov 2017 | CNY | 23.8712 | 24.9641 | 23.386 | 24.0713 | 24.0713 | +0.2 (+0.84%) | 2,988,788 |
| 13 Nov 2017 | CNY | 23.5811 | 24.2238 | 22.7783 | 23.8712 | 23.8712 | +0.513 (+2.19%) | 2,192,399 |
| 10 Nov 2017 | CNY | 23.2235 | 24.509 | 22.9159 | 23.3585 | 23.3585 | +0.16 (+0.69%) | 3,154,848 |
