| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 23.6 | 23.65 | 23.03 | 23.16 | 15.6486 | -0.44 (-1.86%) | 948,402 |
| 19 Dec 2017 | CNY | 23.3 | 23.75 | 23.23 | 23.6 | 15.9459 | +0.11 (+0.47%) | 1,029,857 |
| 18 Dec 2017 | CNY | 23.3 | 23.99 | 23.3 | 23.49 | 15.8716 | +0.3 (+1.29%) | 1,729,611 |
| 15 Dec 2017 | CNY | 23 | 23.3 | 22.93 | 23.19 | 15.6689 | +0.19 (+0.83%) | 906,964 |
| 14 Dec 2017 | CNY | 23.3 | 23.34 | 22.88 | 23 | 15.5405 | -0.3 (-1.29%) | 989,950 |
| 13 Dec 2017 | CNY | 23.07 | 23.34 | 23.02 | 23.3 | 15.7432 | +0.2 (+0.87%) | 635,500 |
| 12 Dec 2017 | CNY | 23.38 | 23.44 | 23.04 | 23.1 | 15.6081 | -0.51 (-2.16%) | 888,250 |
| 11 Dec 2017 | CNY | 23.45 | 23.9 | 23.34 | 23.61 | 15.9527 | +0.28 (+1.20%) | 1,435,001 |
| 8 Dec 2017 | CNY | 22.32 | 24.01 | 22.32 | 23.33 | 15.7635 | +0.94 (+4.20%) | 2,007,200 |
| 7 Dec 2017 | CNY | 22.36 | 22.5 | 22.19 | 22.39 | 15.1284 | +0.04 (+0.18%) | 733,900 |
| 6 Dec 2017 | CNY | 21.79 | 22.36 | 21.74 | 22.35 | 15.1014 | +0.56 (+2.57%) | 1,174,878 |
| 5 Dec 2017 | CNY | 22.59 | 22.86 | 21.27 | 21.79 | 14.723 | -0.86 (-3.80%) | 2,149,050 |
| 4 Dec 2017 | CNY | 23.15 | 23.42 | 22.55 | 22.65 | 15.3041 | -0.69 (-2.96%) | 1,346,100 |
| 1 Dec 2017 | CNY | 23.09 | 23.43 | 23 | 23.34 | 15.7703 | +0.27 (+1.17%) | 909,267 |
| 30 Nov 2017 | CNY | 23.18 | 23.45 | 23.01 | 23.07 | 15.5878 | -0.28 (-1.20%) | 1,144,300 |
| 29 Nov 2017 | CNY | 24 | 24 | 22.81 | 23.35 | 15.777 | -0.64 (-2.67%) | 2,919,300 |
| 28 Nov 2017 | CNY | 23.67 | 24 | 23.51 | 23.99 | 16.2095 | +0.32 (+1.35%) | 1,323,314 |
| 27 Nov 2017 | CNY | 23.97 | 23.97 | 23.56 | 23.67 | 15.9932 | 0.0 (0.0%) | 787,100 |
| 24 Nov 2017 | CNY | 23.51 | 23.98 | 23.51 | 23.67 | 15.9932 | +0.06 (+0.25%) | 1,189,714 |
| 23 Nov 2017 | CNY | 24 | 24.12 | 23.55 | 23.61 | 15.9527 | -0.52 (-2.15%) | 2,014,097 |
| 22 Nov 2017 | CNY | 24.85 | 24.96 | 23.5 | 24.13 | 16.3041 | -0.61 (-2.47%) | 3,937,231 |
| 21 Nov 2017 | CNY | 25.25 | 25.44 | 24.65 | 24.74 | 16.7162 | -0.52 (-2.06%) | 2,592,490 |
| 20 Nov 2017 | CNY | 26.14 | 26.19 | 24.51 | 25.26 | 17.0676 | -1.46 (-5.46%) | 3,746,817 |
| 17 Nov 2017 | CNY | 29.69 | 29.69 | 26.71 | 26.72 | 18.0541 | -2.96 (-9.97%) | 4,950,473 |
| 16 Nov 2017 | CNY | 29.57 | 30.08 | 29.3 | 29.68 | 20.0541 | -0.1 (-0.34%) | 3,958,710 |
| 15 Nov 2017 | CNY | 28.93 | 29.81 | 28.7 | 29.78 | 20.1216 | +0.79 (+2.73%) | 4,822,894 |
| 14 Nov 2017 | CNY | 29.3 | 29.38 | 28.61 | 28.99 | 19.5878 | -0.27 (-0.92%) | 3,417,467 |
| 13 Nov 2017 | CNY | 27.99 | 29.29 | 27.68 | 29.26 | 19.7703 | +1.31 (+4.69%) | 5,239,395 |
| 10 Nov 2017 | CNY | 28.18 | 28.68 | 27.93 | 27.95 | 18.8851 | -0.28 (-0.99%) | 3,015,411 |
| 9 Nov 2017 | CNY | 27.68 | 28.28 | 27.65 | 28.23 | 19.0743 | +0.31 (+1.11%) | 2,022,697 |
