| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | CNY | 16.9 | 17.36 | 16.8 | 17.16 | 17.16 | -0.32 (-1.83%) | 1,955,153 |
| 25 Dec 2017 | CNY | 17.99 | 18.04 | 16.19 | 17.48 | 17.48 | -0.51 (-2.83%) | 5,535,165 |
| 22 Dec 2017 | CNY | 18.48 | 18.58 | 17.92 | 17.99 | 17.99 | -0.47 (-2.55%) | 2,121,432 |
| 21 Dec 2017 | CNY | 18.68 | 18.7 | 18.35 | 18.46 | 18.46 | -0.03 (-0.16%) | 1,431,755 |
| 20 Dec 2017 | CNY | 18.87 | 18.87 | 18.31 | 18.49 | 18.49 | -0.38 (-2.01%) | 1,780,801 |
| 19 Dec 2017 | CNY | 18.64 | 18.95 | 18.64 | 18.87 | 18.87 | +0.23 (+1.23%) | 1,520,354 |
| 18 Dec 2017 | CNY | 18.79 | 18.99 | 18.6 | 18.64 | 18.64 | -0.33 (-1.74%) | 1,560,400 |
| 15 Dec 2017 | CNY | 19.26 | 19.26 | 18.6 | 18.97 | 18.97 | -0.29 (-1.51%) | 2,632,424 |
| 14 Dec 2017 | CNY | 19.14 | 19.32 | 19.08 | 19.26 | 19.26 | +0.04 (+0.21%) | 1,666,456 |
| 13 Dec 2017 | CNY | 19.06 | 19.34 | 19 | 19.22 | 19.22 | +0.01 (+0.05%) | 2,268,450 |
| 12 Dec 2017 | CNY | 18.9 | 19.57 | 18.8 | 19.21 | 19.21 | +0.41 (+2.18%) | 4,220,525 |
| 11 Dec 2017 | CNY | 18.55 | 19.01 | 18.55 | 18.8 | 18.8 | +0.04 (+0.21%) | 2,751,091 |
| 8 Dec 2017 | CNY | 18.96 | 19.17 | 18.62 | 18.76 | 18.76 | +0.28 (+1.52%) | 3,883,300 |
| 7 Dec 2017 | CNY | 19.15 | 19.45 | 18 | 18.48 | 18.48 | -0.85 (-4.40%) | 3,091,885 |
| 6 Dec 2017 | CNY | 19.1 | 19.49 | 18.21 | 19.33 | 19.33 | +0.32 (+1.68%) | 5,527,100 |
| 5 Dec 2017 | CNY | 21 | 21.2 | 19 | 19.01 | 19.01 | -2.1 (-9.95%) | 8,050,387 |
| 4 Dec 2017 | CNY | 20.06 | 21.15 | 20.06 | 21.11 | 21.11 | +0.84 (+4.14%) | 8,142,537 |
| 1 Dec 2017 | CNY | 20.1 | 20.49 | 20.01 | 20.27 | 20.27 | +0.05 (+0.25%) | 2,721,050 |
| 30 Nov 2017 | CNY | 20.4 | 20.72 | 20.2 | 20.22 | 20.22 | -0.51 (-2.46%) | 2,953,450 |
| 29 Nov 2017 | CNY | 20.9 | 20.9 | 20.4 | 20.73 | 20.73 | -0.17 (-0.81%) | 3,838,450 |
| 28 Nov 2017 | CNY | 19.9 | 21 | 19.63 | 20.9 | 20.9 | +0.68 (+3.36%) | 5,455,606 |
| 27 Nov 2017 | CNY | 20.75 | 21.16 | 20.15 | 20.22 | 20.22 | -0.62 (-2.98%) | 5,549,024 |
| 24 Nov 2017 | CNY | 20.53 | 20.85 | 19.85 | 20.84 | 20.84 | +0.45 (+2.21%) | 6,330,974 |
| 23 Nov 2017 | CNY | 20.63 | 21.14 | 20.38 | 20.39 | 20.39 | -0.18 (-0.88%) | 10,973,961 |
| 22 Nov 2017 | CNY | 18.71 | 20.57 | 18.71 | 20.57 | 20.57 | +1.87 (+10%) | 9,980,796 |
| 21 Nov 2017 | CNY | 19.23 | 19.27 | 18.66 | 18.7 | 18.7 | -0.53 (-2.76%) | 2,436,567 |
| 20 Nov 2017 | CNY | 19.57 | 19.62 | 17.86 | 19.23 | 19.23 | -0.61 (-3.07%) | 3,426,517 |
| 17 Nov 2017 | CNY | 20.5 | 20.63 | 19.65 | 19.84 | 19.84 | -0.76 (-3.69%) | 4,040,050 |
| 16 Nov 2017 | CNY | 19.51 | 20.79 | 19.41 | 20.6 | 20.6 | +1.09 (+5.59%) | 5,474,573 |
| 15 Nov 2017 | CNY | 20.1 | 20.18 | 19.5 | 19.51 | 19.51 | -0.46 (-2.30%) | 3,396,520 |
