| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 15.73 | 15.82 | 15.15 | 15.67 | 15.67 | -0.14 (-0.89%) | 6,266,200 |
| 11 Dec 2017 | CNY | 15.65 | 15.95 | 15.65 | 15.81 | 15.81 | -0.19 (-1.19%) | 3,676,626 |
| 8 Dec 2017 | CNY | 16.5 | 16.5 | 15.85 | 16 | 16 | +0.07 (+0.44%) | 5,880,460 |
| 7 Dec 2017 | CNY | 15.93 | 16.19 | 15.77 | 15.93 | 15.93 | -0.11 (-0.69%) | 3,070,800 |
| 6 Dec 2017 | CNY | 16.2 | 16.2 | 15.5 | 16.04 | 16.04 | +0.05 (+0.31%) | 5,724,900 |
| 5 Dec 2017 | CNY | 16.68 | 16.94 | 15.8 | 15.99 | 15.99 | -0.68 (-4.08%) | 5,528,800 |
| 4 Dec 2017 | CNY | 16.89 | 17.15 | 16.52 | 16.67 | 16.67 | -0.18 (-1.07%) | 6,971,518 |
| 1 Dec 2017 | CNY | 16.94 | 17.3 | 16.61 | 16.85 | 16.85 | -0.32 (-1.86%) | 12,123,400 |
| 30 Nov 2017 | CNY | 15.96 | 17.38 | 15.7 | 17.17 | 17.17 | +1.17 (+7.31%) | 12,472,565 |
| 29 Nov 2017 | CNY | 16.99 | 16.99 | 15.81 | 16 | 16 | +0.16 (+1.01%) | 7,985,400 |
| 28 Nov 2017 | CNY | 15.52 | 16 | 15.45 | 15.84 | 15.84 | +0.26 (+1.67%) | 2,901,900 |
| 27 Nov 2017 | CNY | 16.02 | 16.02 | 15.46 | 15.58 | 15.58 | -0.5 (-3.11%) | 2,219,900 |
| 24 Nov 2017 | CNY | 16.2 | 16.52 | 15.88 | 16.08 | 16.08 | -0.34 (-2.07%) | 3,157,800 |
| 23 Nov 2017 | CNY | 17.18 | 17.41 | 16.21 | 16.42 | 16.42 | -0.83 (-4.81%) | 4,474,900 |
| 22 Nov 2017 | CNY | 17.3 | 17.7 | 17.1 | 17.25 | 17.25 | -0.14 (-0.81%) | 5,498,000 |
| 21 Nov 2017 | CNY | 16.97 | 17.5 | 16.82 | 17.39 | 17.39 | +0.42 (+2.47%) | 6,512,304 |
| 20 Nov 2017 | CNY | 16.39 | 17.55 | 15.2 | 16.97 | 16.97 | +0.58 (+3.54%) | 5,058,100 |
| 17 Nov 2017 | CNY | 16.6 | 16.91 | 16.2 | 16.39 | 16.39 | -0.46 (-2.73%) | 3,599,500 |
| 16 Nov 2017 | CNY | 16.6 | 17.08 | 16.47 | 16.85 | 16.85 | +0.25 (+1.51%) | 5,412,200 |
| 15 Nov 2017 | CNY | 16.69 | 16.8 | 16.17 | 16.6 | 16.6 | -0.1 (-0.60%) | 4,414,600 |
| 14 Nov 2017 | CNY | 16.99 | 17.17 | 15.97 | 16.7 | 16.7 | -0.48 (-2.79%) | 9,197,478 |
| 13 Nov 2017 | CNY | 17.26 | 17.49 | 15.59 | 17.18 | 17.18 | -0.14 (-0.81%) | 7,117,478 |
| 10 Nov 2017 | CNY | 17.42 | 17.7 | 17.08 | 17.32 | 17.32 | -0.27 (-1.53%) | 9,196,000 |
| 9 Nov 2017 | CNY | 17.35 | 17.63 | 17.19 | 17.59 | 17.59 | +0.23 (+1.32%) | 9,256,006 |
| 8 Nov 2017 | CNY | 17.49 | 17.93 | 17.17 | 17.36 | 17.36 | -0.31 (-1.75%) | 11,480,500 |
| 7 Nov 2017 | CNY | 17.88 | 18.16 | 17.25 | 17.67 | 17.67 | -0.23 (-1.28%) | 12,282,900 |
| 6 Nov 2017 | CNY | 17.88 | 18.37 | 17.56 | 17.9 | 17.9 | +0.03 (+0.17%) | 10,195,852 |
| 3 Nov 2017 | CNY | 18 | 18.15 | 17.44 | 17.87 | 17.87 | -0.02 (-0.11%) | 13,241,661 |
| 2 Nov 2017 | CNY | 17.1 | 18.15 | 17.1 | 17.89 | 17.89 | +0.8 (+4.68%) | 17,556,265 |
| 1 Nov 2017 | CNY | 16.58 | 17.28 | 16.55 | 17.09 | 17.09 | +0.31 (+1.85%) | 10,454,238 |
