| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 19.16 | 19.35 | 18.91 | 19.1 | 19.1 | +0.11 (+0.58%) | 1,359,252 |
| 6 Dec 2017 | CNY | 18.48 | 19 | 18.39 | 18.99 | 18.99 | +0.5 (+2.70%) | 1,334,685 |
| 5 Dec 2017 | CNY | 19.16 | 19.44 | 18.31 | 18.49 | 18.49 | -0.74 (-3.85%) | 1,802,327 |
| 4 Dec 2017 | CNY | 20.48 | 20.48 | 19.19 | 19.23 | 19.23 | -1.27 (-6.20%) | 1,903,505 |
| 1 Dec 2017 | CNY | 20.38 | 20.59 | 20.2 | 20.5 | 20.5 | +0.26 (+1.28%) | 1,244,351 |
| 30 Nov 2017 | CNY | 20.04 | 20.57 | 20 | 20.24 | 20.24 | +0.05 (+0.25%) | 1,460,327 |
| 29 Nov 2017 | CNY | 20.25 | 20.38 | 19.52 | 20.19 | 20.19 | -0.18 (-0.88%) | 1,437,900 |
| 28 Nov 2017 | CNY | 19.68 | 20.48 | 19.68 | 20.37 | 20.37 | +0.59 (+2.98%) | 1,178,951 |
| 27 Nov 2017 | CNY | 20.26 | 20.5 | 19.75 | 19.78 | 19.78 | -0.58 (-2.85%) | 1,347,201 |
| 24 Nov 2017 | CNY | 20.18 | 20.59 | 20.15 | 20.36 | 20.36 | +0.1 (+0.49%) | 1,505,646 |
| 23 Nov 2017 | CNY | 21.45 | 21.46 | 20.19 | 20.26 | 20.26 | -1.18 (-5.50%) | 2,518,247 |
| 22 Nov 2017 | CNY | 21.5 | 21.74 | 21.15 | 21.44 | 21.44 | +0.07 (+0.33%) | 2,000,327 |
| 21 Nov 2017 | CNY | 21.6 | 21.81 | 20.89 | 21.37 | 21.37 | -0.26 (-1.20%) | 3,009,778 |
| 20 Nov 2017 | CNY | 21.32 | 21.76 | 20.7 | 21.63 | 21.63 | +0.25 (+1.17%) | 2,542,498 |
| 17 Nov 2017 | CNY | 23.75 | 23.88 | 21.36 | 21.38 | 21.38 | -2.34 (-9.87%) | 5,479,298 |
| 16 Nov 2017 | CNY | 24.61 | 24.96 | 23.69 | 23.72 | 23.72 | -1.05 (-4.24%) | 4,361,964 |
| 15 Nov 2017 | CNY | 25.12 | 25.27 | 24.36 | 24.77 | 24.77 | -0.5 (-1.98%) | 4,888,184 |
| 14 Nov 2017 | CNY | 25.67 | 26.18 | 25.03 | 25.27 | 25.27 | -0.41 (-1.60%) | 7,118,656 |
| 13 Nov 2017 | CNY | 25.59 | 25.79 | 25.32 | 25.68 | 25.68 | -0.17 (-0.66%) | 7,025,514 |
| 10 Nov 2017 | CNY | 24.29 | 26.51 | 24.22 | 25.85 | 25.85 | +1.43 (+5.86%) | 11,958,209 |
| 9 Nov 2017 | CNY | 24.5 | 24.55 | 24.02 | 24.42 | 24.42 | -0.28 (-1.13%) | 4,648,733 |
| 8 Nov 2017 | CNY | 25 | 25.24 | 24.65 | 24.7 | 24.7 | -0.34 (-1.36%) | 4,777,501 |
| 7 Nov 2017 | CNY | 25.12 | 25.37 | 24.46 | 25.04 | 25.04 | -0.3 (-1.18%) | 4,648,306 |
| 6 Nov 2017 | CNY | 24.59 | 25.37 | 24.59 | 25.34 | 25.34 | +0.74 (+3.01%) | 6,396,463 |
| 3 Nov 2017 | CNY | 24.69 | 24.86 | 24.21 | 24.6 | 24.6 | -0.36 (-1.44%) | 5,133,751 |
| 2 Nov 2017 | CNY | 24.26 | 25.24 | 23.85 | 24.96 | 24.96 | +0.66 (+2.72%) | 9,123,442 |
| 1 Nov 2017 | CNY | 24.18 | 24.65 | 24.05 | 24.3 | 24.3 | +0.06 (+0.25%) | 5,242,854 |
| 31 Oct 2017 | CNY | 23.16 | 24.28 | 23.01 | 24.24 | 24.24 | +1.08 (+4.66%) | 3,242,250 |
| 30 Oct 2017 | CNY | 23.83 | 23.98 | 22.82 | 23.16 | 23.16 | -0.96 (-3.98%) | 3,040,640 |
| 27 Oct 2017 | CNY | 24.22 | 24.5 | 23.73 | 24.12 | 24.12 | +0.15 (+0.63%) | 3,382,237 |
