| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 21.78 | 21.78 | 20.5 | 20.9 | 20.9 | -0.72 (-3.33%) | 2,134,788 |
| 4 Dec 2017 | CNY | 21.62 | 21.91 | 21.5 | 21.62 | 21.62 | -0.09 (-0.41%) | 1,238,711 |
| 1 Dec 2017 | CNY | 21.93 | 22.12 | 21.32 | 21.71 | 21.71 | -0.14 (-0.64%) | 1,497,205 |
| 30 Nov 2017 | CNY | 22 | 22.33 | 21.67 | 21.85 | 21.85 | -0.26 (-1.18%) | 910,795 |
| 29 Nov 2017 | CNY | 21.95 | 22.37 | 21.83 | 22.11 | 22.11 | +0.18 (+0.82%) | 1,227,609 |
| 28 Nov 2017 | CNY | 21.18 | 22.09 | 21.08 | 21.93 | 21.93 | +0.78 (+3.69%) | 1,709,357 |
| 27 Nov 2017 | CNY | 21.11 | 21.42 | 20.89 | 21.15 | 21.15 | +0.06 (+0.28%) | 1,212,668 |
| 24 Nov 2017 | CNY | 21.12 | 22.13 | 20.78 | 21.09 | 21.09 | -0.09 (-0.42%) | 3,047,063 |
| 23 Nov 2017 | CNY | 21.39 | 21.48 | 21.15 | 21.18 | 21.18 | -0.21 (-0.98%) | 1,509,400 |
| 22 Nov 2017 | CNY | 21.42 | 21.55 | 21.17 | 21.39 | 21.39 | -0.03 (-0.14%) | 1,775,670 |
| 21 Nov 2017 | CNY | 21.58 | 21.75 | 21.19 | 21.42 | 21.42 | -0.05 (-0.23%) | 1,471,135 |
| 20 Nov 2017 | CNY | 20.89 | 21.56 | 20.88 | 21.47 | 21.47 | +0.56 (+2.68%) | 2,553,226 |
| 17 Nov 2017 | CNY | 22.53 | 22.61 | 20.79 | 20.91 | 20.91 | -1.62 (-7.19%) | 4,515,689 |
| 16 Nov 2017 | CNY | 22.95 | 22.95 | 22.23 | 22.53 | 22.53 | -0.37 (-1.62%) | 2,629,878 |
| 15 Nov 2017 | CNY | 23.56 | 23.59 | 22.68 | 22.9 | 22.9 | -0.66 (-2.80%) | 3,386,712 |
| 14 Nov 2017 | CNY | 23.4 | 23.66 | 23.25 | 23.56 | 23.56 | +0.07 (+0.30%) | 1,367,181 |
| 13 Nov 2017 | CNY | 23.21 | 23.81 | 23.21 | 23.49 | 23.49 | +0.09 (+0.38%) | 1,921,270 |
| 10 Nov 2017 | CNY | 23.8 | 23.96 | 23.2 | 23.4 | 23.4 | -0.43 (-1.80%) | 2,557,874 |
| 9 Nov 2017 | CNY | 23.7 | 24.1 | 23.49 | 23.83 | 23.83 | +0.13 (+0.55%) | 1,950,078 |
| 8 Nov 2017 | CNY | 23.97 | 24.38 | 23.67 | 23.7 | 23.7 | -0.22 (-0.92%) | 2,587,467 |
| 7 Nov 2017 | CNY | 24.48 | 24.6 | 23.77 | 23.92 | 23.92 | -0.56 (-2.29%) | 2,013,268 |
| 6 Nov 2017 | CNY | 24.43 | 24.86 | 24.17 | 24.48 | 24.48 | +0.05 (+0.20%) | 1,652,512 |
| 3 Nov 2017 | CNY | 24.64 | 24.97 | 24.13 | 24.43 | 24.43 | -0.45 (-1.81%) | 2,612,893 |
| 2 Nov 2017 | CNY | 25.28 | 25.72 | 24.78 | 24.88 | 24.88 | -0.16 (-0.64%) | 3,372,560 |
| 1 Nov 2017 | CNY | 25.3 | 25.68 | 24.83 | 25.04 | 25.04 | -0.14 (-0.56%) | 2,726,164 |
| 31 Oct 2017 | CNY | 25.1 | 25.54 | 24.73 | 25.18 | 25.18 | +0.66 (+2.69%) | 4,283,595 |
| 30 Oct 2017 | CNY | 24.5 | 24.58 | 23.63 | 24.52 | 24.52 | 0.0 (0.0%) | 1,502,609 |
| 27 Oct 2017 | CNY | 24.31 | 24.6 | 24.01 | 24.52 | 24.52 | +0.21 (+0.86%) | 1,777,257 |
| 26 Oct 2017 | CNY | 23.92 | 24.53 | 23.72 | 24.31 | 24.31 | +0.39 (+1.63%) | 1,960,958 |
| 25 Oct 2017 | CNY | 23.27 | 24.1 | 23.06 | 23.92 | 23.92 | +0.87 (+3.77%) | 1,897,040 |
