| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 22.4762 | 22.5298 | 22.0536 | 22.1964 | 22.1964 | -0.083 (-0.37%) | 1,247,736 |
| 7 Dec 2017 | CNY | 22.7381 | 22.7381 | 22.0714 | 22.2798 | 22.2798 | -0.339 (-1.50%) | 853,512 |
| 6 Dec 2017 | CNY | 22.4048 | 22.8155 | 21.5714 | 22.6191 | 22.6191 | +0.185 (+0.82%) | 3,532,210 |
| 5 Dec 2017 | CNY | 22.6429 | 22.7083 | 22.3214 | 22.4345 | 22.4345 | -0.22 (-0.97%) | 1,284,376 |
| 4 Dec 2017 | CNY | 22.4643 | 22.7857 | 22.4643 | 22.6548 | 22.6548 | -0.03 (-0.13%) | 1,817,192 |
| 1 Dec 2017 | CNY | 22.4524 | 22.7321 | 22.3333 | 22.6845 | 22.6845 | +0.244 (+1.09%) | 1,163,554 |
| 30 Nov 2017 | CNY | 22.8571 | 22.8571 | 22.381 | 22.4405 | 22.4405 | -0.429 (-1.87%) | 1,260,840 |
| 29 Nov 2017 | CNY | 22.6548 | 22.8869 | 22.5476 | 22.8691 | 22.8691 | +0.036 (+0.16%) | 1,299,175 |
| 28 Nov 2017 | CNY | 22.4524 | 22.8512 | 22.2381 | 22.8333 | 22.8333 | +0.315 (+1.40%) | 1,477,230 |
| 27 Nov 2017 | CNY | 22.4226 | 22.5833 | 22.1131 | 22.5179 | 22.5179 | +0.185 (+0.83%) | 2,477,208 |
| 24 Nov 2017 | CNY | 22.3452 | 22.5893 | 22.2083 | 22.3333 | 22.3333 | -0.262 (-1.16%) | 1,869,168 |
| 23 Nov 2017 | CNY | 22.6191 | 22.8036 | 22.3274 | 22.5952 | 22.5952 | -0.03 (-0.13%) | 1,846,222 |
| 22 Nov 2017 | CNY | 22.9167 | 22.9167 | 22.5179 | 22.625 | 22.625 | -0.244 (-1.07%) | 1,520,332 |
| 21 Nov 2017 | CNY | 22.3274 | 22.9048 | 22.1548 | 22.8691 | 22.8691 | +0.631 (+2.84%) | 1,925,952 |
| 20 Nov 2017 | CNY | 22.0476 | 22.4048 | 21.4941 | 22.2381 | 22.2381 | +0.191 (+0.86%) | 1,379,212 |
| 17 Nov 2017 | CNY | 22.1667 | 22.5952 | 21.9583 | 22.0476 | 22.0476 | -0.345 (-1.54%) | 2,335,851 |
| 16 Nov 2017 | CNY | 21.9286 | 22.5595 | 21.7143 | 22.3929 | 22.3929 | +0.464 (+2.12%) | 2,725,274 |
| 15 Nov 2017 | CNY | 21.9286 | 22.006 | 21.5595 | 21.9286 | 21.9286 | 0.0 (0.0%) | 2,579,981 |
| 14 Nov 2017 | CNY | 22.0238 | 22.0893 | 21.6905 | 21.9286 | 21.9286 | -0.143 (-0.65%) | 1,543,162 |
| 13 Nov 2017 | CNY | 21.8095 | 22.0952 | 21.5833 | 22.0714 | 22.0714 | +0.303 (+1.39%) | 3,340,446 |
| 10 Nov 2017 | CNY | 21.9167 | 21.9464 | 21.4583 | 21.7679 | 21.7679 | -0.149 (-0.68%) | 1,165,416 |
| 9 Nov 2017 | CNY | 21.8274 | 21.9762 | 21.375 | 21.9167 | 21.9167 | +0.089 (+0.41%) | 1,465,968 |
| 8 Nov 2017 | CNY | 21.8214 | 21.9524 | 21.625 | 21.8274 | 21.8274 | +0.059 (+0.27%) | 2,013,243 |
| 7 Nov 2017 | CNY | 21.1071 | 21.8631 | 21.1071 | 21.7679 | 21.7679 | +0.518 (+2.44%) | 3,804,731 |
| 6 Nov 2017 | CNY | 20.2619 | 21.7381 | 20.131 | 21.25 | 21.25 | +1.065 (+5.28%) | 8,809,788 |
| 3 Nov 2017 | CNY | 20.1726 | 20.3929 | 20.0714 | 20.1845 | 20.1845 | 0.0 (0.0%) | 1,960,291 |
| 2 Nov 2017 | CNY | 19.8929 | 20.3214 | 19.8929 | 20.1845 | 20.1845 | +0.107 (+0.53%) | 1,938,720 |
| 1 Nov 2017 | CNY | 20.25 | 20.4643 | 19.9405 | 20.0774 | 20.0774 | -0.327 (-1.60%) | 2,106,888 |
| 31 Oct 2017 | CNY | 20.4167 | 20.5357 | 19.9048 | 20.4048 | 20.4048 | -0.059 (-0.29%) | 3,342,405 |
| 30 Oct 2017 | CNY | 20.4821 | 20.5952 | 19.8393 | 20.4643 | 20.4643 | -0.012 (-0.06%) | 2,742,085 |
