| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 23.6154 | 24.2802 | 23.0934 | 24.1758 | 24.1758 | +0.747 (+3.19%) | 2,395,831 |
| 8 Dec 2017 | CNY | 23.2418 | 23.5275 | 22.967 | 23.4286 | 23.4286 | +0.324 (+1.40%) | 2,736,273 |
| 7 Dec 2017 | CNY | 22.1868 | 23.4396 | 22.1868 | 23.1044 | 23.1044 | +0.918 (+4.14%) | 3,507,041 |
| 6 Dec 2017 | CNY | 21.6923 | 22.2473 | 21.544 | 22.1868 | 22.1868 | +0.368 (+1.69%) | 1,650,124 |
| 5 Dec 2017 | CNY | 22.6099 | 22.7198 | 21.7582 | 21.8187 | 21.8187 | -0.802 (-3.55%) | 1,969,540 |
| 4 Dec 2017 | CNY | 22.3901 | 22.6978 | 22.2253 | 22.6209 | 22.6209 | +0.028 (+0.12%) | 1,625,804 |
| 1 Dec 2017 | CNY | 22.1648 | 22.7418 | 22.1648 | 22.5934 | 22.5934 | +0.093 (+0.42%) | 1,079,443 |
| 30 Nov 2017 | CNY | 22.1209 | 22.6868 | 22.011 | 22.5 | 22.5 | +0.297 (+1.34%) | 1,751,702 |
| 29 Nov 2017 | CNY | 21.9341 | 22.3077 | 21.9231 | 22.2033 | 22.2033 | +0.275 (+1.25%) | 1,716,522 |
| 28 Nov 2017 | CNY | 21.7143 | 22.2253 | 21.4396 | 21.9286 | 21.9286 | +0.247 (+1.14%) | 2,222,405 |
| 27 Nov 2017 | CNY | 22.1868 | 22.7967 | 21.6484 | 21.6813 | 21.6813 | -0.511 (-2.30%) | 2,017,626 |
| 24 Nov 2017 | CNY | 21.967 | 22.6319 | 21.967 | 22.1923 | 22.1923 | +0.137 (+0.62%) | 2,586,618 |
| 23 Nov 2017 | CNY | 23.2747 | 23.3626 | 22.0385 | 22.0549 | 22.0549 | -1.319 (-5.64%) | 2,174,172 |
| 22 Nov 2017 | CNY | 24.3242 | 24.3242 | 23.1813 | 23.3736 | 23.3736 | -0.725 (-3.01%) | 2,510,122 |
| 21 Nov 2017 | CNY | 23.1044 | 24.1758 | 22.7143 | 24.0989 | 24.0989 | +0.989 (+4.28%) | 3,000,395 |
| 20 Nov 2017 | CNY | 22.6648 | 23.1978 | 22.0934 | 23.1099 | 23.1099 | +0.225 (+0.98%) | 2,528,780 |
| 17 Nov 2017 | CNY | 23.1868 | 23.2418 | 22.4231 | 22.8846 | 22.8846 | -0.187 (-0.81%) | 1,447,464 |
| 16 Nov 2017 | CNY | 22.6648 | 23.5549 | 22.6648 | 23.0714 | 23.0714 | +0.077 (+0.33%) | 2,177,513 |
| 15 Nov 2017 | CNY | 24.2473 | 24.2473 | 22.9176 | 22.9945 | 22.9945 | -1.11 (-4.60%) | 4,480,885 |
| 14 Nov 2017 | CNY | 24.3022 | 24.7253 | 23.7692 | 24.1044 | 24.1044 | -0.341 (-1.39%) | 3,134,986 |
| 13 Nov 2017 | CNY | 23.5165 | 24.5 | 23.3517 | 24.4451 | 24.4451 | +1.022 (+4.36%) | 4,013,165 |
| 10 Nov 2017 | CNY | 22.7473 | 23.4506 | 22.5879 | 23.4231 | 23.4231 | +0.769 (+3.40%) | 2,772,322 |
| 9 Nov 2017 | CNY | 22.7582 | 22.7637 | 22.2088 | 22.6539 | 22.6539 | +0.154 (+0.68%) | 1,806,555 |
| 8 Nov 2017 | CNY | 22.956 | 22.956 | 22.1868 | 22.5 | 22.5 | -0.198 (-0.87%) | 2,116,226 |
| 7 Nov 2017 | CNY | 22.6758 | 23.1868 | 22.4725 | 22.6978 | 22.6978 | +0.022 (+0.10%) | 3,449,207 |
| 6 Nov 2017 | CNY | 22.0879 | 22.8681 | 21.511 | 22.6758 | 22.6758 | +0.747 (+3.41%) | 3,825,822 |
| 3 Nov 2017 | CNY | 22.2528 | 22.4121 | 21.7582 | 21.9286 | 21.9286 | -0.346 (-1.55%) | 3,075,883 |
| 2 Nov 2017 | CNY | 22.8187 | 23.0165 | 21.9835 | 22.2747 | 22.2747 | -0.791 (-3.43%) | 4,624,720 |
| 1 Nov 2017 | CNY | 23.0275 | 23.1429 | 22.6319 | 23.0659 | 23.0659 | -0.077 (-0.33%) | 3,502,291 |
| 31 Oct 2017 | CNY | 22.8022 | 23.3517 | 22.4066 | 23.1429 | 23.1429 | +0.511 (+2.26%) | 2,637,514 |
