| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | CNY | 16.29 | 17.16 | 16.09 | 16.44 | 16.44 | -0.11 (-0.66%) | 10,375,365 |
| 26 Dec 2017 | CNY | 15.82 | 17.07 | 15.75 | 16.55 | 16.55 | +0.72 (+4.55%) | 12,867,719 |
| 25 Dec 2017 | CNY | 14.3 | 15.83 | 14.26 | 15.83 | 15.83 | +1.44 (+10.01%) | 6,481,669 |
| 22 Dec 2017 | CNY | 14.28 | 14.66 | 14.25 | 14.39 | 14.39 | -0.03 (-0.21%) | 1,626,725 |
| 21 Dec 2017 | CNY | 14.34 | 14.68 | 13.97 | 14.42 | 14.42 | -0.06 (-0.41%) | 2,206,425 |
| 20 Dec 2017 | CNY | 14.97 | 15.05 | 14.39 | 14.48 | 14.48 | -0.49 (-3.27%) | 2,370,875 |
| 19 Dec 2017 | CNY | 14.74 | 15.05 | 14.74 | 14.97 | 14.97 | +0.15 (+1.01%) | 2,129,048 |
| 18 Dec 2017 | CNY | 15.01 | 15.15 | 14.7 | 14.82 | 14.82 | -0.09 (-0.60%) | 1,960,000 |
| 15 Dec 2017 | CNY | 14.79 | 15.08 | 14.68 | 14.91 | 14.91 | +0.07 (+0.47%) | 3,151,087 |
| 14 Dec 2017 | CNY | 14.7 | 14.88 | 14.5 | 14.84 | 14.84 | +0.1 (+0.68%) | 2,381,133 |
| 13 Dec 2017 | CNY | 14.21 | 14.89 | 14.21 | 14.74 | 14.74 | +0.39 (+2.72%) | 2,561,720 |
| 12 Dec 2017 | CNY | 14.9 | 14.9 | 14.31 | 14.35 | 14.35 | -0.6 (-4.01%) | 2,572,290 |
| 11 Dec 2017 | CNY | 14.87 | 15.04 | 14.78 | 14.95 | 14.95 | +0.11 (+0.74%) | 2,004,842 |
| 8 Dec 2017 | CNY | 14.5 | 15.08 | 14.41 | 14.84 | 14.84 | +0.29 (+1.99%) | 3,211,354 |
| 7 Dec 2017 | CNY | 14.42 | 14.82 | 14.3 | 14.55 | 14.55 | -0.04 (-0.27%) | 2,533,872 |
| 6 Dec 2017 | CNY | 14.08 | 14.6 | 13.83 | 14.59 | 14.59 | +0.58 (+4.14%) | 3,031,694 |
| 5 Dec 2017 | CNY | 14.57 | 14.88 | 13.78 | 14.01 | 14.01 | -0.56 (-3.84%) | 3,444,129 |
| 4 Dec 2017 | CNY | 15.89 | 15.95 | 14.51 | 14.57 | 14.57 | -1.45 (-9.05%) | 4,355,740 |
| 1 Dec 2017 | CNY | 15.77 | 16.18 | 15.6 | 16.02 | 16.02 | +0.26 (+1.65%) | 3,340,300 |
| 30 Nov 2017 | CNY | 15.69 | 15.98 | 15.54 | 15.76 | 15.76 | +0.1 (+0.64%) | 2,776,933 |
| 29 Nov 2017 | CNY | 15.84 | 15.85 | 15.2 | 15.66 | 15.66 | -0.23 (-1.45%) | 3,458,231 |
| 28 Nov 2017 | CNY | 15.36 | 15.94 | 15.36 | 15.89 | 15.89 | +0.49 (+3.18%) | 3,176,938 |
| 27 Nov 2017 | CNY | 15.6 | 15.85 | 15.15 | 15.4 | 15.4 | -0.19 (-1.22%) | 2,580,652 |
| 24 Nov 2017 | CNY | 16.01 | 16.24 | 15.53 | 15.59 | 15.59 | -0.42 (-2.62%) | 3,250,435 |
| 23 Nov 2017 | CNY | 16.82 | 16.92 | 15.8 | 16.01 | 16.01 | -0.86 (-5.10%) | 3,911,192 |
| 22 Nov 2017 | CNY | 17.15 | 17.47 | 16.8 | 16.87 | 16.87 | -0.39 (-2.26%) | 3,223,575 |
| 21 Nov 2017 | CNY | 17.8 | 17.89 | 16.96 | 17.26 | 17.26 | -0.42 (-2.38%) | 4,080,679 |
| 20 Nov 2017 | CNY | 17.59 | 17.92 | 16.86 | 17.68 | 17.68 | -0.09 (-0.51%) | 3,347,683 |
| 17 Nov 2017 | CNY | 19.49 | 19.75 | 17.66 | 17.77 | 17.77 | -1.79 (-9.15%) | 5,865,133 |
| 16 Nov 2017 | CNY | 20.04 | 20.15 | 19.55 | 19.56 | 19.56 | -0.84 (-4.12%) | 5,507,455 |
