| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 16.57 | 16.58 | 15.61 | 15.71 | 15.71 | -0.89 (-5.36%) | 4,592,500 |
| 1 Dec 2017 | CNY | 16.5 | 16.68 | 16.41 | 16.6 | 16.6 | +0.1 (+0.61%) | 2,813,679 |
| 30 Nov 2017 | CNY | 16.82 | 16.9 | 16.37 | 16.5 | 16.5 | -0.31 (-1.84%) | 3,648,500 |
| 29 Nov 2017 | CNY | 16.92 | 16.97 | 16.53 | 16.81 | 16.81 | -0.03 (-0.18%) | 4,856,459 |
| 28 Nov 2017 | CNY | 16.61 | 17 | 16.55 | 16.84 | 16.84 | -0.02 (-0.12%) | 5,174,482 |
| 27 Nov 2017 | CNY | 16.26 | 17.35 | 16.26 | 16.86 | 16.86 | +0.62 (+3.82%) | 9,966,681 |
| 24 Nov 2017 | CNY | 16.1 | 16.44 | 15.96 | 16.24 | 16.24 | +0.1 (+0.62%) | 3,511,800 |
| 23 Nov 2017 | CNY | 16.67 | 17.01 | 16.11 | 16.14 | 16.14 | -0.64 (-3.81%) | 4,601,300 |
| 22 Nov 2017 | CNY | 16.9 | 17.23 | 16.65 | 16.78 | 16.78 | +0.05 (+0.30%) | 4,604,900 |
| 21 Nov 2017 | CNY | 16.7 | 16.96 | 16.37 | 16.73 | 16.73 | -0.01 (-0.06%) | 4,881,302 |
| 20 Nov 2017 | CNY | 17.24 | 17.24 | 15.83 | 16.74 | 16.74 | -0.56 (-3.24%) | 5,075,600 |
| 17 Nov 2017 | CNY | 19.04 | 19.05 | 17.25 | 17.3 | 17.3 | -1.82 (-9.52%) | 8,423,400 |
| 16 Nov 2017 | CNY | 19.65 | 19.66 | 19.08 | 19.12 | 19.12 | -0.63 (-3.19%) | 5,549,000 |
| 15 Nov 2017 | CNY | 19.51 | 20.32 | 19.39 | 19.75 | 19.75 | +0.27 (+1.39%) | 8,632,000 |
| 14 Nov 2017 | CNY | 19.46 | 19.89 | 19.35 | 19.48 | 19.48 | +0.02 (+0.10%) | 6,132,700 |
| 13 Nov 2017 | CNY | 19.28 | 19.69 | 19.05 | 19.46 | 19.46 | +0.15 (+0.78%) | 5,165,200 |
| 10 Nov 2017 | CNY | 19.47 | 19.58 | 19.25 | 19.31 | 19.31 | -0.21 (-1.08%) | 4,173,600 |
| 9 Nov 2017 | CNY | 19.34 | 19.65 | 19.13 | 19.52 | 19.52 | +0.31 (+1.61%) | 5,851,600 |
| 8 Nov 2017 | CNY | 19 | 19.52 | 19 | 19.21 | 19.21 | -0.18 (-0.93%) | 4,902,300 |
| 7 Nov 2017 | CNY | 19 | 19.97 | 18.8 | 19.39 | 19.39 | +0.24 (+1.25%) | 7,294,127 |
| 6 Nov 2017 | CNY | 19.12 | 19.3 | 18.4 | 19.15 | 19.15 | +0.02 (+0.10%) | 5,535,500 |
| 3 Nov 2017 | CNY | 19.22 | 19.48 | 18.9 | 19.13 | 19.13 | -0.09 (-0.47%) | 3,538,900 |
| 2 Nov 2017 | CNY | 19.43 | 19.61 | 19.1 | 19.22 | 19.22 | -0.18 (-0.93%) | 3,917,934 |
| 1 Nov 2017 | CNY | 19.48 | 19.76 | 19.34 | 19.4 | 19.4 | -0.04 (-0.21%) | 3,679,422 |
| 31 Oct 2017 | CNY | 19.25 | 19.54 | 19.21 | 19.44 | 19.44 | +0.19 (+0.99%) | 3,184,214 |
| 30 Oct 2017 | CNY | 20.17 | 20.27 | 19.21 | 19.25 | 19.25 | -1.04 (-5.13%) | 6,286,963 |
| 27 Oct 2017 | CNY | 20.21 | 20.69 | 20.2 | 20.29 | 20.29 | -0.6 (-2.87%) | 5,864,002 |
| 26 Oct 2017 | CNY | 20.91 | 21.33 | 20.85 | 20.89 | 20.89 | -0.14 (-0.67%) | 5,196,000 |
| 25 Oct 2017 | CNY | 20.78 | 21.13 | 20.58 | 21.03 | 21.03 | +0.26 (+1.25%) | 4,210,200 |
| 24 Oct 2017 | CNY | 20.9 | 21.11 | 20.6 | 20.77 | 20.77 | -0.44 (-2.07%) | 4,753,700 |
