| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | CNY | 21.87 | 22.03 | 21.16 | 21.78 | 21.78 | -0.21 (-0.95%) | 5,482,587 |
| 13 Dec 2017 | CNY | 21.66 | 22.27 | 21.54 | 21.99 | 21.99 | +0.09 (+0.41%) | 6,657,233 |
| 12 Dec 2017 | CNY | 20.95 | 22.13 | 20.9 | 21.9 | 21.9 | +0.33 (+1.53%) | 8,617,632 |
| 11 Dec 2017 | CNY | 20.69 | 22.52 | 20.6 | 21.57 | 21.57 | +1.1 (+5.37%) | 7,121,374 |
| 8 Dec 2017 | CNY | 20 | 20.93 | 19.72 | 20.47 | 20.47 | +0.4 (+1.99%) | 5,052,774 |
| 7 Dec 2017 | CNY | 20.05 | 20.28 | 19.48 | 20.07 | 20.07 | +0.16 (+0.80%) | 4,315,224 |
| 6 Dec 2017 | CNY | 18.99 | 19.95 | 18.84 | 19.91 | 19.91 | +0.85 (+4.46%) | 4,605,300 |
| 5 Dec 2017 | CNY | 19.86 | 19.86 | 18.58 | 19.06 | 19.06 | -1.14 (-5.64%) | 5,033,269 |
| 4 Dec 2017 | CNY | 21.19 | 21.19 | 20.02 | 20.2 | 20.2 | -0.98 (-4.63%) | 4,793,183 |
| 1 Dec 2017 | CNY | 19.86 | 21.69 | 19.12 | 21.18 | 21.18 | +1 (+4.96%) | 6,296,006 |
| 30 Nov 2017 | CNY | 20.13 | 20.64 | 19.72 | 20.18 | 20.18 | +0.38 (+1.92%) | 4,739,618 |
| 29 Nov 2017 | CNY | 20.43 | 20.49 | 19.11 | 19.8 | 19.8 | -0.48 (-2.37%) | 4,370,023 |
| 28 Nov 2017 | CNY | 19.75 | 20.29 | 19.46 | 20.28 | 20.28 | +0.74 (+3.79%) | 5,088,273 |
| 27 Nov 2017 | CNY | 21.02 | 21.66 | 18.84 | 19.54 | 19.54 | -1.39 (-6.64%) | 5,845,968 |
| 24 Nov 2017 | CNY | 21.99 | 22.6 | 20.6 | 20.93 | 20.93 | -0.96 (-4.39%) | 5,622,446 |
| 23 Nov 2017 | CNY | 23.7 | 23.8 | 21.8 | 21.89 | 21.89 | -1.83 (-7.72%) | 6,367,011 |
| 22 Nov 2017 | CNY | 23.31 | 24.56 | 23.18 | 23.72 | 23.72 | +0.7 (+3.04%) | 8,869,462 |
| 21 Nov 2017 | CNY | 22.99 | 23.78 | 21.9 | 23.02 | 23.02 | -0.29 (-1.24%) | 6,424,191 |
| 20 Nov 2017 | CNY | 21.5 | 23.4 | 21.18 | 23.31 | 23.31 | +0.8 (+3.55%) | 8,465,874 |
| 17 Nov 2017 | CNY | 24.61 | 24.83 | 22.51 | 22.51 | 22.51 | -2.5 (-10.00%) | 9,076,857 |
| 16 Nov 2017 | CNY | 25.1 | 25.55 | 24.2 | 25.01 | 25.01 | -0.06 (-0.24%) | 9,416,872 |
| 15 Nov 2017 | CNY | 25.62 | 26.25 | 24.35 | 25.07 | 25.07 | -1.34 (-5.07%) | 12,940,010 |
| 14 Nov 2017 | CNY | 27.5 | 28.34 | 25.56 | 26.41 | 26.41 | -0.66 (-2.44%) | 17,171,428 |
| 13 Nov 2017 | CNY | 28.33 | 28.66 | 26.24 | 27.07 | 27.07 | +0.41 (+1.54%) | 19,441,753 |
| 10 Nov 2017 | CNY | 25.11 | 26.66 | 24.5 | 26.66 | 26.66 | +2.42 (+9.98%) | 8,001,446 |
| 9 Nov 2017 | CNY | 22.25 | 24.24 | 21.62 | 24.24 | 24.24 | +2.2 (+9.98%) | 11,367,459 |
| 8 Nov 2017 | CNY | 21.9 | 22.98 | 21.88 | 22.04 | 22.04 | -0.05 (-0.23%) | 7,789,382 |
| 7 Nov 2017 | CNY | 21.5 | 22.1 | 20.82 | 22.09 | 22.09 | +0.9 (+4.25%) | 6,533,999 |
| 6 Nov 2017 | CNY | 21.48 | 22.32 | 21.1 | 21.19 | 21.19 | -0.22 (-1.03%) | 9,270,852 |
| 3 Nov 2017 | CNY | 20.66 | 21.61 | 20.5 | 21.41 | 21.41 | +0.98 (+4.80%) | 7,284,011 |
