| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 22.04 | 22.27 | 21.42 | 21.44 | 21.44 | -0.58 (-2.63%) | 4,753,175 |
| 19 Dec 2017 | CNY | 21.91 | 22.14 | 21.91 | 22.02 | 22.02 | +0.09 (+0.41%) | 3,208,169 |
| 18 Dec 2017 | CNY | 22.31 | 22.35 | 21.82 | 21.93 | 21.93 | -0.21 (-0.95%) | 3,697,389 |
| 15 Dec 2017 | CNY | 22.47 | 22.54 | 22.08 | 22.14 | 22.14 | -0.31 (-1.38%) | 4,259,883 |
| 14 Dec 2017 | CNY | 22.23 | 22.88 | 22.02 | 22.45 | 22.45 | +0.16 (+0.72%) | 5,521,436 |
| 13 Dec 2017 | CNY | 22.15 | 22.56 | 22.15 | 22.29 | 22.29 | +0.09 (+0.41%) | 3,613,675 |
| 12 Dec 2017 | CNY | 23.23 | 23.3 | 22.15 | 22.2 | 22.2 | -1.1 (-4.72%) | 7,111,040 |
| 11 Dec 2017 | CNY | 23.29 | 23.47 | 23.13 | 23.3 | 23.3 | -0.09 (-0.38%) | 5,079,236 |
| 8 Dec 2017 | CNY | 22.87 | 23.6 | 22.85 | 23.39 | 23.39 | +0.5 (+2.18%) | 7,275,205 |
| 7 Dec 2017 | CNY | 23.48 | 23.48 | 22.84 | 22.89 | 22.89 | -0.75 (-3.17%) | 6,400,326 |
| 6 Dec 2017 | CNY | 23.14 | 23.85 | 22.96 | 23.64 | 23.64 | +0.37 (+1.59%) | 8,506,441 |
| 5 Dec 2017 | CNY | 22.9 | 23.38 | 22.52 | 23.27 | 23.27 | +0.33 (+1.44%) | 9,091,895 |
| 4 Dec 2017 | CNY | 24.62 | 24.66 | 22.82 | 22.94 | 22.94 | -2.28 (-9.04%) | 12,457,377 |
| 1 Dec 2017 | CNY | 25.5 | 26.08 | 25.18 | 25.22 | 25.22 | -0.73 (-2.81%) | 10,887,767 |
| 30 Nov 2017 | CNY | 25 | 26.25 | 24.65 | 25.95 | 25.95 | +0.91 (+3.63%) | 15,389,249 |
| 29 Nov 2017 | CNY | 25.48 | 25.64 | 24.31 | 25.04 | 25.04 | -0.75 (-2.91%) | 12,971,763 |
| 28 Nov 2017 | CNY | 25.7 | 26.37 | 25.57 | 25.79 | 25.79 | +0.32 (+1.26%) | 11,450,998 |
| 27 Nov 2017 | CNY | 26.86 | 27.27 | 25.36 | 25.47 | 25.47 | -2.55 (-9.10%) | 18,186,172 |
| 24 Nov 2017 | CNY | 30.66 | 30.66 | 27.8 | 28.02 | 28.02 | -2.64 (-8.61%) | 26,336,914 |
| 23 Nov 2017 | CNY | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | +2.79 (+10.01%) | 218,003 |
| 22 Nov 2017 | CNY | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | +2.53 (+9.98%) | 24,348 |
| 21 Nov 2017 | CNY | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | +2.3 (+9.98%) | 19,737 |
| 20 Nov 2017 | CNY | 19.2 | 23.04 | 19.2 | 23.04 | 23.04 | 0.0 (0.0%) | 40,461 |
