| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 17.531 | 17.9828 | 17.3966 | 17.9448 | 17.9448 | +0.521 (+2.99%) | 11,496,629 |
| 5 Dec 2017 | CNY | 17.2897 | 18 | 17.069 | 17.4241 | 17.4241 | -0.138 (-0.79%) | 10,987,839 |
| 4 Dec 2017 | CNY | 19.1897 | 19.2069 | 17.5 | 17.5621 | 17.5621 | -1.883 (-9.68%) | 18,603,366 |
| 1 Dec 2017 | CNY | 19.5035 | 19.7414 | 19.0276 | 19.4448 | 19.4448 | -0.055 (-0.28%) | 9,242,302 |
| 30 Nov 2017 | CNY | 19.7414 | 20.1207 | 19.3517 | 19.5 | 19.5 | -0.293 (-1.48%) | 11,670,006 |
| 29 Nov 2017 | CNY | 20.8966 | 20.9828 | 19.1931 | 19.7931 | 19.7931 | -1.266 (-6.01%) | 20,540,804 |
| 28 Nov 2017 | CNY | 20.3793 | 21.0966 | 20.2724 | 21.0586 | 21.0586 | +0.786 (+3.88%) | 15,624,019 |
| 27 Nov 2017 | CNY | 20.2 | 21.031 | 20.0207 | 20.2724 | 20.2724 | -0.148 (-0.73%) | 14,773,942 |
| 24 Nov 2017 | CNY | 20.1724 | 20.9379 | 19.569 | 20.4207 | 20.4207 | +0.124 (+0.61%) | 16,425,060 |
| 23 Nov 2017 | CNY | 20.5207 | 21.2 | 20.2103 | 20.2966 | 20.2966 | -0.386 (-1.87%) | 17,375,100 |
| 22 Nov 2017 | CNY | 21 | 21.2966 | 20 | 20.6828 | 20.6828 | -0.386 (-1.83%) | 17,319,554 |
| 21 Nov 2017 | CNY | 21.7241 | 21.9345 | 20.0172 | 21.069 | 21.069 | -0.866 (-3.95%) | 23,444,980 |
| 20 Nov 2017 | CNY | 21.569 | 22.2586 | 21.5517 | 21.9345 | 21.9345 | +0.417 (+1.94%) | 13,899,604 |
| 17 Nov 2017 | CNY | 22.6138 | 23.3448 | 20.9655 | 21.5172 | 21.5172 | -1.383 (-6.04%) | 22,947,279 |
| 16 Nov 2017 | CNY | 23.7931 | 24.3103 | 22.7655 | 22.9 | 22.9 | -0.886 (-3.73%) | 20,655,516 |
| 15 Nov 2017 | CNY | 25.2862 | 25.5517 | 23.7517 | 23.7862 | 23.7862 | -2.072 (-8.01%) | 27,922,200 |
| 14 Nov 2017 | CNY | 26.7621 | 27.0172 | 25.7828 | 25.8586 | 25.8586 | -1.431 (-5.24%) | 31,906,478 |
| 13 Nov 2017 | CNY | 27.7931 | 28.1035 | 26.7586 | 27.2897 | 27.2897 | +0.183 (+0.67%) | 32,799,980 |
| 10 Nov 2017 | CNY | 28.6207 | 28.9655 | 26.8621 | 27.1069 | 27.1069 | -1.007 (-3.58%) | 47,290,833 |
| 9 Nov 2017 | CNY | 26.2414 | 28.1138 | 25.7207 | 28.1138 | 28.1138 | +2.555 (+10.00%) | 51,860,276 |
| 8 Nov 2017 | CNY | 24.8655 | 27.4138 | 24.8621 | 25.5586 | 25.5586 | -0.262 (-1.02%) | 61,010,289 |
| 7 Nov 2017 | CNY | 25.1345 | 25.8207 | 24.1621 | 25.8207 | 25.8207 | +2.348 (+10.00%) | 75,647,370 |
| 6 Nov 2017 | CNY | 23.4724 | 23.4724 | 23.4724 | 23.4724 | 23.4724 | +2.135 (+10.00%) | 5,758,851 |
| 3 Nov 2017 | CNY | 21.3379 | 21.3379 | 21.3379 | 21.3379 | 21.3379 | +1.941 (+10.01%) | 1,312,998 |
| 2 Nov 2017 | CNY | 19.3966 | 19.3966 | 19.3966 | 19.3966 | 19.3966 | +1.762 (+9.99%) | 773,641 |
| 1 Nov 2017 | CNY | 17.6345 | 17.6345 | 17.6345 | 17.6345 | 17.6345 | +1.603 (+10.00%) | 619,912 |
| 31 Oct 2017 | CNY | 16.031 | 16.031 | 16.031 | 16.031 | 16.031 | +1.459 (+10.01%) | 537,123 |
| 30 Oct 2017 | CNY | 14.5724 | 14.5724 | 14.5724 | 14.5724 | 14.5724 | +1.324 (+9.99%) | 436,128 |
| 27 Oct 2017 | CNY | 13.2483 | 13.2483 | 13.2483 | 13.2483 | 13.2483 | +1.204 (+9.99%) | 188,560 |
| 26 Oct 2017 | CNY | 12.0448 | 12.0448 | 12.0448 | 12.0448 | 12.0448 | +1.097 (+10.02%) | 38,860 |
