| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 20.2154 | 20.9 | 20.1539 | 20.7846 | 20.7846 | +0.538 (+2.66%) | 1,200,810 |
| 8 Dec 2017 | CNY | 20.2154 | 20.3846 | 19.8692 | 20.2462 | 20.2462 | +0.2 (+1.00%) | 925,730 |
| 7 Dec 2017 | CNY | 19.9462 | 20.3769 | 19.8462 | 20.0462 | 20.0462 | +0.1 (+0.50%) | 907,660 |
| 6 Dec 2017 | CNY | 19.6769 | 19.9769 | 18.9846 | 19.9462 | 19.9462 | +0.346 (+1.77%) | 921,398 |
| 5 Dec 2017 | CNY | 19.8154 | 19.9846 | 19.2539 | 19.6 | 19.6 | -0.292 (-1.47%) | 834,860 |
| 4 Dec 2017 | CNY | 20.4846 | 20.5 | 19.5231 | 19.8923 | 19.8923 | -0.554 (-2.71%) | 1,108,770 |
| 1 Dec 2017 | CNY | 20.1077 | 20.5231 | 19.9154 | 20.4462 | 20.4462 | +0.331 (+1.64%) | 1,244,490 |
| 30 Nov 2017 | CNY | 19.5846 | 20.1923 | 19.5385 | 20.1154 | 20.1154 | +0.254 (+1.28%) | 2,014,480 |
| 29 Nov 2017 | CNY | 19.9231 | 20.2154 | 19.2615 | 19.8615 | 19.8615 | -0.077 (-0.39%) | 2,291,490 |
| 28 Nov 2017 | CNY | 19.4846 | 20 | 19.1539 | 19.9385 | 19.9385 | +0.508 (+2.61%) | 2,719,340 |
| 27 Nov 2017 | CNY | 19.6462 | 19.6462 | 19.1231 | 19.4308 | 19.4308 | +0.008 (+0.04%) | 2,182,830 |
| 24 Nov 2017 | CNY | 18.9077 | 19.6615 | 18.4846 | 19.4231 | 19.4231 | +0.862 (+4.64%) | 2,446,823 |
| 23 Nov 2017 | CNY | 18.3692 | 18.9077 | 17.8539 | 18.5615 | 18.5615 | +0.138 (+0.75%) | 1,378,520 |
| 22 Nov 2017 | CNY | 18.7615 | 18.7692 | 18.3154 | 18.4231 | 18.4231 | -0.369 (-1.96%) | 1,100,699 |
| 21 Nov 2017 | CNY | 18.5769 | 18.9846 | 18.4615 | 18.7923 | 18.7923 | -0.023 (-0.12%) | 950,599 |
| 20 Nov 2017 | CNY | 19.1539 | 19.2231 | 18.0769 | 18.8154 | 18.8154 | -0.339 (-1.77%) | 1,657,143 |
| 17 Nov 2017 | CNY | 18.2 | 19.8462 | 17.7769 | 19.1539 | 19.1539 | +1.046 (+5.78%) | 2,631,883 |
| 16 Nov 2017 | CNY | 18.1615 | 18.4462 | 17.9231 | 18.1077 | 18.1077 | -0.046 (-0.25%) | 1,138,020 |
| 15 Nov 2017 | CNY | 19 | 19.0231 | 17.8462 | 18.1539 | 18.1539 | -0.731 (-3.87%) | 1,909,817 |
| 14 Nov 2017 | CNY | 18.6539 | 19.1385 | 18.6539 | 18.8846 | 18.8846 | +0.054 (+0.29%) | 1,768,670 |
| 13 Nov 2017 | CNY | 20.1077 | 20.1077 | 18.5385 | 18.8308 | 18.8308 | -1.285 (-6.39%) | 3,465,690 |
| 10 Nov 2017 | CNY | 20.2 | 20.4154 | 19.6923 | 20.1154 | 20.1154 | -0.254 (-1.25%) | 1,346,670 |
| 9 Nov 2017 | CNY | 20.6231 | 20.6231 | 20.3 | 20.3692 | 20.3692 | -0.054 (-0.26%) | 520,390 |
| 8 Nov 2017 | CNY | 20.2385 | 20.9231 | 20.2308 | 20.4231 | 20.4231 | +0.038 (+0.19%) | 872,288 |
| 7 Nov 2017 | CNY | 20.1385 | 20.6154 | 20.1385 | 20.3846 | 20.3846 | +0.015 (+0.08%) | 546,925 |
| 6 Nov 2017 | CNY | 20.7615 | 20.8923 | 20.0769 | 20.3692 | 20.3692 | -0.392 (-1.89%) | 989,820 |
| 3 Nov 2017 | CNY | 20.7923 | 21.1 | 20.6385 | 20.7615 | 20.7615 | +0.1 (+0.48%) | 849,226 |
| 2 Nov 2017 | CNY | 20.8923 | 21.2154 | 20.5692 | 20.6615 | 20.6615 | -0.3 (-1.43%) | 589,680 |
| 1 Nov 2017 | CNY | 21.4308 | 21.4308 | 20.8462 | 20.9615 | 20.9615 | -0.315 (-1.48%) | 761,800 |
| 31 Oct 2017 | CNY | 21.3 | 21.7385 | 20.9308 | 21.2769 | 21.2769 | -0.215 (-1.00%) | 701,010 |
