| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 19.8311 | 20.2568 | 19.8311 | 20.1892 | 20.1892 | +0.264 (+1.32%) | 248,298 |
| 7 Dec 2017 | CNY | 20.0878 | 20.1824 | 19.7973 | 19.9257 | 19.9257 | -0.25 (-1.24%) | 274,221 |
| 6 Dec 2017 | CNY | 20.1284 | 20.4054 | 19.6014 | 20.1757 | 20.1757 | +0.047 (+0.23%) | 402,238 |
| 5 Dec 2017 | CNY | 21.1689 | 21.277 | 20 | 20.1284 | 20.1284 | -1.169 (-5.49%) | 484,899 |
| 4 Dec 2017 | CNY | 21.7568 | 22 | 20.946 | 21.2973 | 21.2973 | -0.655 (-2.99%) | 499,056 |
| 1 Dec 2017 | CNY | 21.6149 | 22.0946 | 21.3851 | 21.9527 | 21.9527 | +0.378 (+1.75%) | 558,062 |
| 30 Nov 2017 | CNY | 21.473 | 21.9595 | 21.2973 | 21.5743 | 21.5743 | +0.25 (+1.17%) | 348,958 |
| 29 Nov 2017 | CNY | 21.4797 | 21.5946 | 21.196 | 21.3243 | 21.3243 | -0.196 (-0.91%) | 222,667 |
| 28 Nov 2017 | CNY | 21.2297 | 21.6216 | 21.2162 | 21.5203 | 21.5203 | +0.284 (+1.34%) | 278,436 |
| 27 Nov 2017 | CNY | 21.473 | 21.6892 | 21.2095 | 21.2365 | 21.2365 | -0.041 (-0.19%) | 314,648 |
| 24 Nov 2017 | CNY | 21.527 | 21.7027 | 21.1487 | 21.277 | 21.277 | -0.223 (-1.04%) | 447,552 |
| 23 Nov 2017 | CNY | 22.5608 | 22.5878 | 21.4054 | 21.5 | 21.5 | -1.061 (-4.70%) | 582,602 |
| 22 Nov 2017 | CNY | 22.8919 | 22.8919 | 22.4324 | 22.5608 | 22.5608 | -0.007 (-0.03%) | 306,645 |
| 21 Nov 2017 | CNY | 22.5541 | 23.2162 | 22.473 | 22.5676 | 22.5676 | -0.176 (-0.77%) | 394,420 |
| 20 Nov 2017 | CNY | 22 | 22.8311 | 22 | 22.7432 | 22.7432 | +0.169 (+0.75%) | 448,588 |
| 17 Nov 2017 | CNY | 23.3176 | 23.4932 | 22.2973 | 22.5743 | 22.5743 | -0.743 (-3.19%) | 777,666 |
| 16 Nov 2017 | CNY | 23.1689 | 23.5811 | 22.9392 | 23.3176 | 23.3176 | +0.149 (+0.64%) | 609,674 |
| 15 Nov 2017 | CNY | 23.3108 | 23.6487 | 23.1081 | 23.1689 | 23.1689 | -0.351 (-1.49%) | 586,080 |
| 14 Nov 2017 | CNY | 24.1419 | 24.1554 | 23.4392 | 23.5203 | 23.5203 | -0.561 (-2.33%) | 861,069 |
| 13 Nov 2017 | CNY | 23.7703 | 24.1554 | 23.5946 | 24.0811 | 24.0811 | +0.291 (+1.22%) | 1,150,097 |
| 10 Nov 2017 | CNY | 23.6351 | 23.9527 | 23.5135 | 23.7905 | 23.7905 | +0.142 (+0.60%) | 860,316 |
| 9 Nov 2017 | CNY | 23.7162 | 23.7973 | 23.5811 | 23.6487 | 23.6487 | -0.081 (-0.34%) | 544,560 |
| 8 Nov 2017 | CNY | 23.5541 | 24.0338 | 23.5541 | 23.7297 | 23.7297 | +0.122 (+0.52%) | 963,332 |
| 7 Nov 2017 | CNY | 23.8851 | 23.8851 | 23.446 | 23.6081 | 23.6081 | -0.095 (-0.40%) | 564,893 |
| 6 Nov 2017 | CNY | 23.473 | 23.8514 | 23.3581 | 23.7027 | 23.7027 | +0.284 (+1.21%) | 759,684 |
| 3 Nov 2017 | CNY | 23.3446 | 23.7703 | 23.1757 | 23.4189 | 23.4189 | +0.074 (+0.32%) | 648,624 |
| 2 Nov 2017 | CNY | 23.7365 | 23.7365 | 23.3108 | 23.3446 | 23.3446 | -0.358 (-1.51%) | 506,226 |
| 1 Nov 2017 | CNY | 23.3851 | 23.9865 | 23.3851 | 23.7027 | 23.7027 | +0.108 (+0.46%) | 570,736 |
| 31 Oct 2017 | CNY | 22.8716 | 23.7838 | 22.8716 | 23.5946 | 23.5946 | +0.655 (+2.86%) | 788,828 |
| 30 Oct 2017 | CNY | 24.3176 | 24.7297 | 22.8108 | 22.9392 | 22.9392 | -1.122 (-4.66%) | 1,120,623 |
