| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 22.4 | 22.4 | 21.5 | 21.76 | 21.76 | -0.62 (-2.77%) | 5,703,521 |
| 30 Nov 2017 | CNY | 22.78 | 22.88 | 22.25 | 22.38 | 22.38 | -0.56 (-2.44%) | 4,240,996 |
| 29 Nov 2017 | CNY | 22.86 | 23.18 | 22.65 | 22.94 | 22.94 | +0.03 (+0.13%) | 3,147,812 |
| 28 Nov 2017 | CNY | 23.17 | 23.37 | 22.21 | 22.91 | 22.91 | -0.26 (-1.12%) | 5,093,778 |
| 27 Nov 2017 | CNY | 23.57 | 23.8 | 23.13 | 23.17 | 23.17 | -0.6 (-2.52%) | 3,236,232 |
| 24 Nov 2017 | CNY | 23.2 | 23.95 | 23.06 | 23.77 | 23.77 | +0.34 (+1.45%) | 4,465,098 |
| 23 Nov 2017 | CNY | 23.6 | 24 | 23.4 | 23.43 | 23.43 | -0.35 (-1.47%) | 4,047,835 |
| 22 Nov 2017 | CNY | 23.35 | 23.92 | 23.11 | 23.78 | 23.78 | +0.36 (+1.54%) | 5,321,326 |
| 21 Nov 2017 | CNY | 23.49 | 23.79 | 23.09 | 23.42 | 23.42 | -0.09 (-0.38%) | 5,747,589 |
| 20 Nov 2017 | CNY | 23.41 | 23.67 | 23.38 | 23.51 | 23.51 | +0.51 (+2.22%) | 5,249,039 |
| 17 Nov 2017 | CNY | 23.5 | 23.5 | 22.8 | 23 | 23 | -0.55 (-2.34%) | 4,476,136 |
| 16 Nov 2017 | CNY | 22.91 | 23.58 | 22.8 | 23.55 | 23.55 | +0.53 (+2.30%) | 5,214,166 |
| 15 Nov 2017 | CNY | 23.4 | 23.4 | 22.81 | 23.02 | 23.02 | -0.44 (-1.88%) | 6,804,419 |
| 14 Nov 2017 | CNY | 25.28 | 25.28 | 23.41 | 23.46 | 23.46 | -1.82 (-7.20%) | 16,164,202 |
| 13 Nov 2017 | CNY | 25.59 | 25.62 | 25.13 | 25.28 | 25.28 | -0.46 (-1.79%) | 5,989,204 |
| 10 Nov 2017 | CNY | 25.34 | 25.74 | 25.06 | 25.74 | 25.74 | +0.41 (+1.62%) | 6,345,021 |
| 9 Nov 2017 | CNY | 25.4 | 25.7 | 25.16 | 25.33 | 25.33 | -0.39 (-1.52%) | 6,660,240 |
| 8 Nov 2017 | CNY | 25.56 | 25.92 | 25.45 | 25.72 | 25.72 | 0.0 (0.0%) | 6,158,253 |
| 7 Nov 2017 | CNY | 25.5 | 25.86 | 25.27 | 25.72 | 25.72 | +0.13 (+0.51%) | 6,953,012 |
| 6 Nov 2017 | CNY | 25.41 | 25.66 | 25.2 | 25.59 | 25.59 | +0.24 (+0.95%) | 4,849,513 |
| 3 Nov 2017 | CNY | 25.31 | 25.7 | 25.1 | 25.35 | 25.35 | +0.39 (+1.56%) | 6,505,120 |
| 2 Nov 2017 | CNY | 25.25 | 25.59 | 24.8 | 24.96 | 24.96 | -0.7 (-2.73%) | 9,694,124 |
| 1 Nov 2017 | CNY | 25.6 | 26.1 | 25.55 | 25.66 | 25.66 | +0.07 (+0.27%) | 8,565,850 |
| 31 Oct 2017 | CNY | 25.2 | 26.1 | 25.2 | 25.59 | 25.59 | -1.27 (-4.73%) | 18,609,779 |
| 30 Oct 2017 | CNY | 27.72 | 27.72 | 26.7 | 26.86 | 26.86 | -0.91 (-3.28%) | 18,873,289 |
| 27 Oct 2017 | CNY | 28 | 28.8 | 27.2 | 27.77 | 27.77 | +1.52 (+5.79%) | 36,931,700 |
| 26 Oct 2017 | CNY | 26.32 | 26.47 | 25.85 | 26.25 | 26.25 | -0.27 (-1.02%) | 9,785,791 |
| 25 Oct 2017 | CNY | 26.3 | 26.95 | 26.08 | 26.52 | 26.52 | -0.26 (-0.97%) | 11,350,247 |
| 24 Oct 2017 | CNY | 27.16 | 27.97 | 26.39 | 26.78 | 26.78 | +1.23 (+4.81%) | 20,821,600 |
| 23 Oct 2017 | CNY | 25.38 | 25.78 | 25.19 | 25.55 | 25.55 | +0.12 (+0.47%) | 4,086,928 |
