| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 23 | 23.38 | 22.9 | 23.29 | 23.29 | +0.21 (+0.91%) | 930,304 |
| 8 Dec 2017 | CNY | 22.61 | 23.25 | 22.53 | 23.08 | 23.08 | +0.47 (+2.08%) | 1,139,851 |
| 7 Dec 2017 | CNY | 22.71 | 22.82 | 22.55 | 22.61 | 22.61 | -0.12 (-0.53%) | 843,970 |
| 6 Dec 2017 | CNY | 22.5 | 22.9 | 22.41 | 22.73 | 22.73 | +0.22 (+0.98%) | 1,567,705 |
| 5 Dec 2017 | CNY | 23 | 23.28 | 22.38 | 22.51 | 22.51 | -0.83 (-3.56%) | 1,851,389 |
| 4 Dec 2017 | CNY | 24.29 | 24.39 | 23.33 | 23.34 | 23.34 | -1.05 (-4.31%) | 1,793,793 |
| 1 Dec 2017 | CNY | 24.29 | 24.47 | 24.2 | 24.39 | 24.39 | +0.1 (+0.41%) | 776,659 |
| 30 Nov 2017 | CNY | 24.29 | 24.72 | 24.19 | 24.29 | 24.29 | -0.13 (-0.53%) | 1,476,647 |
| 29 Nov 2017 | CNY | 24.18 | 24.58 | 24.01 | 24.42 | 24.42 | +0.24 (+0.99%) | 1,579,540 |
| 28 Nov 2017 | CNY | 23.58 | 24.51 | 23.58 | 24.18 | 24.18 | +0.6 (+2.54%) | 1,525,390 |
| 27 Nov 2017 | CNY | 23.6 | 24.06 | 23.46 | 23.58 | 23.58 | +0.05 (+0.21%) | 1,800,127 |
| 24 Nov 2017 | CNY | 23.35 | 23.83 | 23.33 | 23.53 | 23.53 | +0.15 (+0.64%) | 1,371,986 |
| 23 Nov 2017 | CNY | 24.57 | 24.57 | 23.3 | 23.38 | 23.38 | -1.22 (-4.96%) | 3,027,082 |
| 22 Nov 2017 | CNY | 25.01 | 25.04 | 24.43 | 24.6 | 24.6 | -0.4 (-1.60%) | 2,294,812 |
| 21 Nov 2017 | CNY | 24.64 | 25.19 | 24.52 | 25 | 25 | +0.24 (+0.97%) | 2,020,741 |
| 20 Nov 2017 | CNY | 24.67 | 24.8 | 23.8 | 24.76 | 24.76 | +0.04 (+0.16%) | 2,440,993 |
| 17 Nov 2017 | CNY | 26.58 | 26.58 | 23.98 | 24.72 | 24.72 | -1.67 (-6.33%) | 4,684,342 |
| 16 Nov 2017 | CNY | 26.69 | 26.96 | 26.3 | 26.39 | 26.39 | -0.34 (-1.27%) | 1,949,983 |
| 15 Nov 2017 | CNY | 27.44 | 27.45 | 26.39 | 26.73 | 26.73 | -0.87 (-3.15%) | 3,395,081 |
| 14 Nov 2017 | CNY | 27.27 | 27.77 | 27.01 | 27.6 | 27.6 | +0.34 (+1.25%) | 3,532,386 |
| 13 Nov 2017 | CNY | 28.05 | 28.05 | 27.2 | 27.26 | 27.26 | -0.86 (-3.06%) | 4,784,610 |
| 10 Nov 2017 | CNY | 27.82 | 28.36 | 27.8 | 28.12 | 28.12 | +0.02 (+0.07%) | 3,464,073 |
| 9 Nov 2017 | CNY | 28.76 | 28.79 | 27.72 | 28.1 | 28.1 | -0.52 (-1.82%) | 4,640,207 |
| 8 Nov 2017 | CNY | 28.95 | 29.27 | 28.41 | 28.62 | 28.62 | -0.32 (-1.11%) | 4,620,589 |
| 7 Nov 2017 | CNY | 29.2 | 29.39 | 28.68 | 28.94 | 28.94 | -0.24 (-0.82%) | 4,657,668 |
| 6 Nov 2017 | CNY | 28.39 | 29.2 | 28.02 | 29.18 | 29.18 | +0.84 (+2.96%) | 5,347,355 |
| 3 Nov 2017 | CNY | 28.11 | 28.93 | 27.8 | 28.34 | 28.34 | +0.07 (+0.25%) | 5,075,239 |
| 2 Nov 2017 | CNY | 28.7 | 28.85 | 28 | 28.27 | 28.27 | -0.68 (-2.35%) | 4,544,990 |
| 1 Nov 2017 | CNY | 28.41 | 29.18 | 28.2 | 28.95 | 28.95 | +0.36 (+1.26%) | 7,383,457 |
| 31 Oct 2017 | CNY | 27.11 | 28.82 | 27.1 | 28.59 | 28.59 | +1.32 (+4.84%) | 8,097,663 |
