| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 21.26 | 20.7 | 21 | 20.91 | 20.91 | -0.28 (-1.32%) | 2,617,218 |
| 6 Dec 2017 | CNY | 21.23 | 20.37 | 20.81 | 21.19 | 21.19 | +0.4 (+1.92%) | 3,836,653 |
| 5 Dec 2017 | CNY | 22.29 | 20.3 | 21.84 | 20.79 | 20.79 | -1.23 (-5.59%) | 5,289,965 |
| 4 Dec 2017 | CNY | 23.46 | 21.82 | 23.27 | 22.02 | 22.02 | -1.56 (-6.62%) | 5,209,791 |
| 1 Dec 2017 | CNY | 23.75 | 22.61 | 22.78 | 23.58 | 23.58 | +0.89 (+3.92%) | 5,434,246 |
| 30 Nov 2017 | CNY | 23.14 | 22.52 | 22.6 | 22.69 | 22.69 | -0.03 (-0.13%) | 2,567,186 |
| 29 Nov 2017 | CNY | 23.22 | 22.4 | 23.15 | 22.72 | 22.72 | -0.41 (-1.77%) | 3,237,155 |
| 28 Nov 2017 | CNY | 23.16 | 22.65 | 22.65 | 23.13 | 23.13 | +0.51 (+2.25%) | 2,842,314 |
| 27 Nov 2017 | CNY | 23.19 | 22.33 | 22.8 | 22.62 | 22.62 | +0.01 (+0.04%) | 3,046,028 |
| 24 Nov 2017 | CNY | 22.98 | 22.51 | 22.68 | 22.61 | 22.61 | -0.13 (-0.57%) | 3,133,240 |
| 23 Nov 2017 | CNY | 23.89 | 22.7 | 23.87 | 22.74 | 22.74 | -1.3 (-5.41%) | 4,450,740 |
| 22 Nov 2017 | CNY | 24.2 | 23.6 | 23.99 | 24.04 | 24.04 | +0.05 (+0.21%) | 4,071,600 |
| 21 Nov 2017 | CNY | 24.68 | 23.5 | 24.23 | 23.99 | 23.99 | -0.46 (-1.88%) | 4,528,944 |
| 20 Nov 2017 | CNY | 24.48 | 22.86 | 23.69 | 24.45 | 24.45 | +0.68 (+2.86%) | 4,587,354 |
| 17 Nov 2017 | CNY | 25.49 | 23.53 | 25.27 | 23.77 | 23.77 | -1.6 (-6.31%) | 8,098,958 |
| 16 Nov 2017 | CNY | 26.37 | 25.15 | 26.33 | 25.37 | 25.37 | -0.85 (-3.24%) | 7,699,662 |
| 15 Nov 2017 | CNY | 28.16 | 25.58 | 27.85 | 26.22 | 26.22 | -1.83 (-6.52%) | 10,043,860 |
| 14 Nov 2017 | CNY | 28.8 | 27.78 | 28.65 | 28.05 | 28.05 | -0.7 (-2.43%) | 7,742,010 |
| 13 Nov 2017 | CNY | 28.88 | 27.6 | 28.14 | 28.75 | 28.75 | +0.78 (+2.79%) | 8,812,601 |
| 10 Nov 2017 | CNY | 28.91 | 27.8 | 28.61 | 27.97 | 27.97 | -0.56 (-1.96%) | 9,026,505 |
| 9 Nov 2017 | CNY | 29.2 | 28.44 | 29.2 | 28.53 | 28.53 | -0.9 (-3.06%) | 9,487,719 |
| 8 Nov 2017 | CNY | 29.99 | 28.71 | 28.71 | 29.43 | 29.43 | +0.48 (+1.66%) | 16,598,388 |
| 7 Nov 2017 | CNY | 29.36 | 28.21 | 28.91 | 28.95 | 28.95 | -0.29 (-0.99%) | 11,081,468 |
| 6 Nov 2017 | CNY | 29.63 | 28.58 | 29.6 | 29.24 | 29.24 | -0.32 (-1.08%) | 12,582,158 |
| 3 Nov 2017 | CNY | 30.5 | 28.2 | 28.91 | 29.56 | 29.56 | +0.19 (+0.65%) | 19,797,660 |
| 2 Nov 2017 | CNY | 29.82 | 26.85 | 27.06 | 29.37 | 29.37 | +2.12 (+7.78%) | 23,674,489 |
| 1 Nov 2017 | CNY | 27.8 | 25.31 | 25.31 | 27.25 | 27.25 | +1.75 (+6.86%) | 10,564,069 |
| 31 Oct 2017 | CNY | 25.68 | 25.08 | 25.08 | 25.5 | 25.5 | +0.52 (+2.08%) | 3,966,442 |
| 30 Oct 2017 | CNY | 26.17 | 24.9 | 26 | 24.98 | 24.98 | -1.49 (-5.63%) | 6,285,800 |
| 27 Oct 2017 | CNY | 27.2 | 26.32 | 26.99 | 26.47 | 26.47 | -0.21 (-0.79%) | 4,830,699 |
