| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 21.32 | 21.92 | 21.06 | 21.9 | 21.9 | +0.58 (+2.72%) | 2,546,006 |
| 5 Dec 2017 | CNY | 22.43 | 22.58 | 20.94 | 21.32 | 21.32 | -1.05 (-4.69%) | 3,772,372 |
| 4 Dec 2017 | CNY | 23.3 | 23.48 | 22.31 | 22.37 | 22.37 | -0.81 (-3.49%) | 3,491,616 |
| 1 Dec 2017 | CNY | 23.3 | 23.8 | 22.91 | 23.18 | 23.18 | -0.3 (-1.28%) | 3,755,269 |
| 30 Nov 2017 | CNY | 23.28 | 23.57 | 22.85 | 23.48 | 23.48 | +0.47 (+2.04%) | 5,435,695 |
| 29 Nov 2017 | CNY | 22.52 | 23.1 | 22.52 | 23.01 | 23.01 | +0.5 (+2.22%) | 4,253,657 |
| 28 Nov 2017 | CNY | 22.03 | 22.58 | 21.92 | 22.51 | 22.51 | +0.44 (+1.99%) | 1,940,769 |
| 27 Nov 2017 | CNY | 22.54 | 22.63 | 22 | 22.07 | 22.07 | -0.44 (-1.95%) | 2,458,146 |
| 24 Nov 2017 | CNY | 22.41 | 22.8 | 22.2 | 22.51 | 22.51 | -0.06 (-0.27%) | 2,013,360 |
| 23 Nov 2017 | CNY | 23.04 | 23.58 | 22.51 | 22.57 | 22.57 | -0.42 (-1.83%) | 3,364,901 |
| 22 Nov 2017 | CNY | 23.3 | 23.45 | 22.72 | 22.99 | 22.99 | -0.13 (-0.56%) | 2,356,700 |
| 21 Nov 2017 | CNY | 23.35 | 23.48 | 22.65 | 23.12 | 23.12 | -0.26 (-1.11%) | 2,718,025 |
| 20 Nov 2017 | CNY | 22.98 | 23.46 | 22.05 | 23.38 | 23.38 | +0.35 (+1.52%) | 2,757,400 |
| 17 Nov 2017 | CNY | 24.25 | 24.42 | 23 | 23.03 | 23.03 | -1.22 (-5.03%) | 4,590,769 |
| 16 Nov 2017 | CNY | 24.95 | 25.18 | 24.24 | 24.25 | 24.25 | -0.65 (-2.61%) | 3,164,935 |
| 15 Nov 2017 | CNY | 25.32 | 25.43 | 24.68 | 24.9 | 24.9 | -0.7 (-2.73%) | 4,317,230 |
| 14 Nov 2017 | CNY | 26.04 | 26.39 | 25.56 | 25.6 | 25.6 | -0.59 (-2.25%) | 5,018,200 |
| 13 Nov 2017 | CNY | 25.49 | 26.23 | 25.3 | 26.19 | 26.19 | +0.65 (+2.55%) | 6,604,229 |
| 10 Nov 2017 | CNY | 25.55 | 25.68 | 25.13 | 25.54 | 25.54 | -0.31 (-1.20%) | 5,067,462 |
| 9 Nov 2017 | CNY | 25.56 | 26.3 | 25.56 | 25.85 | 25.85 | +0.47 (+1.85%) | 7,044,369 |
| 8 Nov 2017 | CNY | 25.2 | 25.7 | 25.11 | 25.38 | 25.38 | +0.03 (+0.12%) | 5,025,457 |
| 7 Nov 2017 | CNY | 25.35 | 25.46 | 24.93 | 25.35 | 25.35 | +0.01 (+0.04%) | 4,002,796 |
| 6 Nov 2017 | CNY | 24.73 | 25.36 | 24.38 | 25.34 | 25.34 | +0.84 (+3.43%) | 3,983,632 |
| 3 Nov 2017 | CNY | 24.99 | 25 | 24.3 | 24.5 | 24.5 | -0.56 (-2.23%) | 3,870,624 |
| 2 Nov 2017 | CNY | 25.49 | 25.78 | 25.03 | 25.06 | 25.06 | -0.21 (-0.83%) | 5,901,379 |
| 1 Nov 2017 | CNY | 24.98 | 25.3 | 24.82 | 25.27 | 25.27 | +0.24 (+0.96%) | 4,609,400 |
| 31 Oct 2017 | CNY | 23.89 | 25.3 | 23.75 | 25.03 | 25.03 | +1.13 (+4.73%) | 4,937,447 |
| 30 Oct 2017 | CNY | 24.8 | 24.8 | 23.72 | 23.9 | 23.9 | -0.85 (-3.43%) | 3,195,134 |
| 27 Oct 2017 | CNY | 25.11 | 25.3 | 24.7 | 24.75 | 24.75 | -0.3 (-1.20%) | 3,695,849 |
| 26 Oct 2017 | CNY | 24.52 | 25.11 | 24.45 | 25.05 | 25.05 | +0.44 (+1.79%) | 4,083,930 |
