| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 22.83 | 22.88 | 22.6 | 22.72 | 22.72 | -0.28 (-1.22%) | 618,845 |
| 8 Dec 2017 | CNY | 22.88 | 23.05 | 22.57 | 23 | 23 | +0.12 (+0.52%) | 597,600 |
| 7 Dec 2017 | CNY | 22.89 | 23.79 | 22.55 | 22.88 | 22.88 | +0.09 (+0.39%) | 823,504 |
| 6 Dec 2017 | CNY | 22.81 | 23.12 | 22.06 | 22.79 | 22.79 | -0.31 (-1.34%) | 986,514 |
| 5 Dec 2017 | CNY | 23.85 | 23.96 | 23 | 23.1 | 23.1 | -0.72 (-3.02%) | 489,579 |
| 4 Dec 2017 | CNY | 23.89 | 24 | 23.6 | 23.82 | 23.82 | -0.08 (-0.33%) | 484,357 |
| 1 Dec 2017 | CNY | 24.39 | 24.57 | 23.84 | 23.9 | 23.9 | -0.66 (-2.69%) | 1,101,168 |
| 30 Nov 2017 | CNY | 24.6 | 25.05 | 24.42 | 24.56 | 24.56 | -0.17 (-0.69%) | 693,973 |
| 29 Nov 2017 | CNY | 25.09 | 25.1 | 24.51 | 24.73 | 24.73 | -0.32 (-1.28%) | 512,496 |
| 28 Nov 2017 | CNY | 24.62 | 25.1 | 24.5 | 25.05 | 25.05 | +0.22 (+0.89%) | 715,807 |
| 27 Nov 2017 | CNY | 24.2 | 25.09 | 24.11 | 24.83 | 24.83 | +0.62 (+2.56%) | 874,802 |
| 24 Nov 2017 | CNY | 24 | 24.7 | 23.92 | 24.21 | 24.21 | 0.0 (0.0%) | 580,986 |
| 23 Nov 2017 | CNY | 24.99 | 25 | 24.1 | 24.21 | 24.21 | -0.59 (-2.38%) | 654,002 |
| 22 Nov 2017 | CNY | 24.53 | 24.81 | 24.24 | 24.8 | 24.8 | +0.18 (+0.73%) | 814,106 |
| 21 Nov 2017 | CNY | 25.28 | 25.52 | 23.93 | 24.62 | 24.62 | -0.73 (-2.88%) | 2,141,742 |
| 20 Nov 2017 | CNY | 24.7 | 25.5 | 24.31 | 25.35 | 25.35 | +0.66 (+2.67%) | 1,562,290 |
| 17 Nov 2017 | CNY | 24.95 | 25.24 | 24.67 | 24.69 | 24.69 | -0.26 (-1.04%) | 1,285,200 |
| 16 Nov 2017 | CNY | 24.31 | 25 | 24.11 | 24.95 | 24.95 | +0.56 (+2.30%) | 1,071,500 |
| 15 Nov 2017 | CNY | 24.75 | 24.88 | 24.3 | 24.39 | 24.39 | -0.15 (-0.61%) | 1,002,700 |
| 14 Nov 2017 | CNY | 23.98 | 24.62 | 23.82 | 24.54 | 24.54 | +0.56 (+2.34%) | 1,206,376 |
| 13 Nov 2017 | CNY | 23.86 | 24.25 | 23.39 | 23.98 | 23.98 | -0.03 (-0.12%) | 1,413,700 |
| 10 Nov 2017 | CNY | 24.12 | 24.49 | 23.9 | 24.01 | 24.01 | -0.18 (-0.74%) | 725,100 |
| 9 Nov 2017 | CNY | 23.98 | 24.44 | 23.92 | 24.19 | 24.19 | 0.0 (0.0%) | 656,044 |
| 8 Nov 2017 | CNY | 23.65 | 24.4 | 23.65 | 24.19 | 24.19 | +0.59 (+2.50%) | 1,794,277 |
| 7 Nov 2017 | CNY | 23.36 | 23.72 | 23.34 | 23.6 | 23.6 | +0.23 (+0.98%) | 982,855 |
| 6 Nov 2017 | CNY | 23.42 | 23.7 | 23.3 | 23.37 | 23.37 | -0.06 (-0.26%) | 730,962 |
| 3 Nov 2017 | CNY | 22.79 | 23.45 | 22.6 | 23.43 | 23.43 | +0.65 (+2.85%) | 862,201 |
| 2 Nov 2017 | CNY | 23.01 | 23.24 | 22.57 | 22.78 | 22.78 | -0.46 (-1.98%) | 525,021 |
| 1 Nov 2017 | CNY | 22.67 | 23.6 | 22.67 | 23.24 | 23.24 | +0.57 (+2.51%) | 787,212 |
| 31 Oct 2017 | CNY | 22.97 | 22.97 | 22.39 | 22.67 | 22.67 | +0.2 (+0.89%) | 231,100 |
