| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 16.25 | 16.39 | 16.21 | 16.3 | 16.3 | +0.06 (+0.37%) | 1,051,110 |
| 28 Dec 2017 | CNY | 16.31 | 16.66 | 16.21 | 16.24 | 16.24 | -0.27 (-1.64%) | 1,986,410 |
| 27 Dec 2017 | CNY | 16.78 | 17.1 | 16.33 | 16.51 | 16.51 | -0.18 (-1.08%) | 3,614,210 |
| 26 Dec 2017 | CNY | 15.59 | 17.15 | 15.37 | 16.69 | 16.69 | +1.1 (+7.06%) | 4,513,450 |
| 25 Dec 2017 | CNY | 15.93 | 16 | 15.57 | 15.59 | 15.59 | -0.52 (-3.23%) | 1,676,655 |
| 22 Dec 2017 | CNY | 15.65 | 16.4 | 15.47 | 16.11 | 16.11 | +0.6 (+3.87%) | 2,582,200 |
| 21 Dec 2017 | CNY | 15.66 | 16.08 | 15.42 | 15.51 | 15.51 | -0.34 (-2.15%) | 1,185,700 |
| 20 Dec 2017 | CNY | 15.95 | 16.06 | 15.84 | 15.85 | 15.85 | -0.04 (-0.25%) | 717,100 |
| 19 Dec 2017 | CNY | 15.77 | 15.97 | 15.72 | 15.89 | 15.89 | +0.09 (+0.57%) | 728,100 |
| 18 Dec 2017 | CNY | 16.04 | 16.3 | 15.71 | 15.8 | 15.8 | -0.16 (-1.00%) | 751,501 |
| 15 Dec 2017 | CNY | 16.1 | 16.11 | 15.91 | 15.96 | 15.96 | -0.07 (-0.44%) | 654,200 |
| 14 Dec 2017 | CNY | 15.94 | 16.25 | 15.9 | 16.03 | 16.03 | +0.09 (+0.56%) | 1,126,745 |
| 13 Dec 2017 | CNY | 15.8 | 16 | 15.78 | 15.94 | 15.94 | +0.1 (+0.63%) | 638,906 |
| 12 Dec 2017 | CNY | 16.3 | 16.31 | 15.8 | 15.84 | 15.84 | -0.35 (-2.16%) | 1,357,600 |
| 11 Dec 2017 | CNY | 15.8 | 16.32 | 15.8 | 16.19 | 16.19 | +0.37 (+2.34%) | 1,630,099 |
| 8 Dec 2017 | CNY | 15.65 | 15.9 | 15.62 | 15.82 | 15.82 | +0.17 (+1.09%) | 1,000,200 |
| 7 Dec 2017 | CNY | 15.77 | 15.78 | 15.58 | 15.65 | 15.65 | -0.03 (-0.19%) | 865,700 |
| 6 Dec 2017 | CNY | 15.4 | 15.71 | 15.36 | 15.68 | 15.68 | +0.28 (+1.82%) | 1,420,005 |
| 5 Dec 2017 | CNY | 16.19 | 16.33 | 15.31 | 15.4 | 15.4 | -0.8 (-4.94%) | 1,865,001 |
| 4 Dec 2017 | CNY | 16.4 | 16.72 | 16.11 | 16.2 | 16.2 | -0.2 (-1.22%) | 1,189,201 |
| 1 Dec 2017 | CNY | 16.18 | 16.45 | 16.17 | 16.4 | 16.4 | +0.22 (+1.36%) | 1,421,200 |
| 30 Nov 2017 | CNY | 16.13 | 16.36 | 16.13 | 16.18 | 16.18 | -0.2 (-1.22%) | 1,915,100 |
| 29 Nov 2017 | CNY | 17.22 | 17.38 | 15.81 | 16.38 | 16.38 | -1.02 (-5.86%) | 4,364,289 |
| 28 Nov 2017 | CNY | 17.23 | 17.42 | 17.15 | 17.4 | 17.4 | +0.11 (+0.64%) | 865,400 |
| 27 Nov 2017 | CNY | 17.58 | 17.58 | 17.24 | 17.29 | 17.29 | -0.2 (-1.14%) | 716,000 |
| 24 Nov 2017 | CNY | 17.32 | 17.66 | 17.28 | 17.49 | 17.49 | +0.12 (+0.69%) | 838,600 |
| 23 Nov 2017 | CNY | 17.91 | 17.97 | 17.3 | 17.37 | 17.37 | -0.46 (-2.58%) | 1,196,500 |
| 22 Nov 2017 | CNY | 18.11 | 18.2 | 17.65 | 17.83 | 17.83 | -0.3 (-1.65%) | 1,142,500 |
| 21 Nov 2017 | CNY | 18 | 18.33 | 17.9 | 18.13 | 18.13 | +0.13 (+0.72%) | 1,184,600 |
| 20 Nov 2017 | CNY | 18.32 | 18.32 | 17.15 | 18 | 18 | -0.29 (-1.59%) | 1,641,700 |
