| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 15.9929 | 16.1071 | 15.9929 | 16.0714 | 16.0714 | +0.057 (+0.36%) | 588,700 |
| 12 Dec 2017 | CNY | 16.2571 | 16.3 | 16.0071 | 16.0143 | 16.0143 | -0.293 (-1.80%) | 825,347 |
| 11 Dec 2017 | CNY | 16.2786 | 16.4286 | 16.2214 | 16.3071 | 16.3071 | +0.086 (+0.53%) | 1,093,285 |
| 8 Dec 2017 | CNY | 16.1643 | 16.2929 | 16.0786 | 16.2214 | 16.2214 | +0.079 (+0.49%) | 1,110,177 |
| 7 Dec 2017 | CNY | 16.1286 | 16.1643 | 16.0429 | 16.1429 | 16.1429 | -0.043 (-0.26%) | 657,539 |
| 6 Dec 2017 | CNY | 15.7786 | 16.2357 | 15.7714 | 16.1857 | 16.1857 | +0.407 (+2.58%) | 1,289,702 |
| 5 Dec 2017 | CNY | 16.2429 | 16.3429 | 15.6929 | 15.7786 | 15.7786 | -0.471 (-2.90%) | 1,387,985 |
| 4 Dec 2017 | CNY | 16.65 | 16.8357 | 16.2286 | 16.25 | 16.25 | -0.471 (-2.82%) | 1,458,430 |
| 1 Dec 2017 | CNY | 16.5857 | 16.7857 | 16.5857 | 16.7214 | 16.7214 | +0.136 (+0.82%) | 819,747 |
| 30 Nov 2017 | CNY | 16.6929 | 16.9143 | 16.5571 | 16.5857 | 16.5857 | -0.171 (-1.02%) | 1,227,520 |
| 29 Nov 2017 | CNY | 16.5143 | 16.8214 | 16.4429 | 16.7571 | 16.7571 | +0.15 (+0.90%) | 1,732,999 |
| 28 Nov 2017 | CNY | 16.25 | 16.6429 | 16.25 | 16.6071 | 16.6071 | +0.357 (+2.20%) | 1,691,562 |
| 27 Nov 2017 | CNY | 16.2143 | 16.3571 | 16.2143 | 16.25 | 16.25 | 0.0 (0.0%) | 1,466,780 |
| 24 Nov 2017 | CNY | 16.3643 | 16.4286 | 16.2214 | 16.25 | 16.25 | -0.079 (-0.48%) | 1,237,665 |
| 23 Nov 2017 | CNY | 16.6143 | 16.6143 | 16.3214 | 16.3286 | 16.3286 | -0.307 (-1.85%) | 1,836,520 |
| 22 Nov 2017 | CNY | 16.5857 | 16.7571 | 16.4357 | 16.6357 | 16.6357 | +0.036 (+0.22%) | 2,320,920 |
| 21 Nov 2017 | CNY | 16.5929 | 16.7286 | 16.3571 | 16.6 | 16.6 | -0.036 (-0.21%) | 1,851,729 |
| 20 Nov 2017 | CNY | 16.7643 | 16.85 | 16.0714 | 16.6357 | 16.6357 | -0.229 (-1.36%) | 2,676,990 |
| 17 Nov 2017 | CNY | 17.5714 | 17.6214 | 16.75 | 16.8643 | 16.8643 | -0.8 (-4.53%) | 3,774,050 |
| 16 Nov 2017 | CNY | 17.4286 | 17.6929 | 17.4 | 17.6643 | 17.6643 | +0.157 (+0.90%) | 2,390,610 |
| 15 Nov 2017 | CNY | 18.0214 | 18.0214 | 17.4429 | 17.5071 | 17.5071 | -0.486 (-2.70%) | 3,579,126 |
| 14 Nov 2017 | CNY | 18.3071 | 18.3929 | 17.8214 | 17.9929 | 17.9929 | -0.379 (-2.06%) | 4,338,695 |
| 13 Nov 2017 | CNY | 18.3214 | 18.4929 | 18.1643 | 18.3714 | 18.3714 | -0.029 (-0.16%) | 3,378,956 |
| 10 Nov 2017 | CNY | 18.4929 | 18.5714 | 18.2 | 18.4 | 18.4 | -0.15 (-0.81%) | 3,968,655 |
| 9 Nov 2017 | CNY | 18.1643 | 18.6071 | 18.0214 | 18.55 | 18.55 | +0.314 (+1.72%) | 4,451,805 |
| 8 Nov 2017 | CNY | 18.4571 | 18.7214 | 18.2214 | 18.2357 | 18.2357 | -0.257 (-1.39%) | 4,778,627 |
| 7 Nov 2017 | CNY | 18.7143 | 18.7357 | 18.25 | 18.4929 | 18.4929 | -0.136 (-0.73%) | 5,267,971 |
| 6 Nov 2017 | CNY | 18.6286 | 18.9214 | 18.5214 | 18.6286 | 18.6286 | -0.014 (-0.08%) | 5,297,119 |
| 3 Nov 2017 | CNY | 18.2714 | 18.9929 | 18.2714 | 18.6429 | 18.6429 | +0.25 (+1.36%) | 6,913,534 |
| 2 Nov 2017 | CNY | 18.4571 | 18.5429 | 18.1786 | 18.3929 | 18.3929 | -0.171 (-0.92%) | 4,181,006 |
