| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 17.5 | 18.16 | 17.44 | 17.94 | 17.94 | +0.44 (+2.51%) | 1,267,900 |
| 30 Nov 2017 | CNY | 17.95 | 17.95 | 17.44 | 17.5 | 17.5 | -0.52 (-2.89%) | 1,265,355 |
| 29 Nov 2017 | CNY | 17.94 | 18.07 | 17.69 | 18.02 | 18.02 | -0.08 (-0.44%) | 1,329,766 |
| 28 Nov 2017 | CNY | 17.41 | 18.8 | 17.31 | 18.1 | 18.1 | +0.79 (+4.56%) | 2,138,601 |
| 27 Nov 2017 | CNY | 17.4 | 17.52 | 17.2 | 17.31 | 17.31 | -0.03 (-0.17%) | 752,300 |
| 24 Nov 2017 | CNY | 17.33 | 17.48 | 17.2 | 17.34 | 17.34 | +0.01 (+0.06%) | 909,752 |
| 23 Nov 2017 | CNY | 17.81 | 17.85 | 17.29 | 17.33 | 17.33 | -0.49 (-2.75%) | 1,146,348 |
| 22 Nov 2017 | CNY | 18 | 18.05 | 17.75 | 17.82 | 17.82 | -0.14 (-0.78%) | 979,200 |
| 21 Nov 2017 | CNY | 17.9 | 18.2 | 17.76 | 17.96 | 17.96 | -0.08 (-0.44%) | 915,601 |
| 20 Nov 2017 | CNY | 17.79 | 18.08 | 17.71 | 18.04 | 18.04 | +0.43 (+2.44%) | 1,387,519 |
| 17 Nov 2017 | CNY | 18.62 | 18.62 | 17.32 | 17.61 | 17.61 | -1 (-5.37%) | 2,110,914 |
| 16 Nov 2017 | CNY | 18.95 | 18.95 | 18.6 | 18.61 | 18.61 | -0.34 (-1.79%) | 1,077,064 |
| 15 Nov 2017 | CNY | 18.98 | 19.26 | 18.91 | 18.95 | 18.95 | +0.01 (+0.05%) | 1,069,252 |
| 14 Nov 2017 | CNY | 19.49 | 19.49 | 18.93 | 18.94 | 18.94 | -0.56 (-2.87%) | 1,748,555 |
| 13 Nov 2017 | CNY | 19.39 | 19.88 | 19.32 | 19.5 | 19.5 | +0.11 (+0.57%) | 1,970,520 |
| 10 Nov 2017 | CNY | 19.29 | 19.42 | 19.17 | 19.39 | 19.39 | +0.1 (+0.52%) | 1,062,252 |
| 9 Nov 2017 | CNY | 19.48 | 19.58 | 19.12 | 19.29 | 19.29 | -0.14 (-0.72%) | 1,539,252 |
| 8 Nov 2017 | CNY | 19.1 | 19.53 | 19.05 | 19.43 | 19.43 | +0.35 (+1.83%) | 2,215,288 |
| 7 Nov 2017 | CNY | 18.89 | 19.08 | 18.63 | 19.08 | 19.08 | +0.19 (+1.01%) | 1,379,609 |
| 6 Nov 2017 | CNY | 19.19 | 19.19 | 18.48 | 18.89 | 18.89 | -0.11 (-0.58%) | 1,574,235 |
| 3 Nov 2017 | CNY | 19.51 | 19.6 | 18.9 | 19 | 19 | -0.49 (-2.51%) | 1,581,860 |
| 2 Nov 2017 | CNY | 20.19 | 20.19 | 19.4 | 19.49 | 19.49 | -0.7 (-3.47%) | 2,225,851 |
| 1 Nov 2017 | CNY | 20.02 | 20.35 | 20.02 | 20.19 | 20.19 | +0.17 (+0.85%) | 1,512,860 |
| 31 Oct 2017 | CNY | 19.87 | 20.13 | 19.69 | 20.02 | 20.02 | +0.1 (+0.50%) | 1,508,293 |
| 30 Oct 2017 | CNY | 21.2 | 21.28 | 19.92 | 19.92 | 19.92 | -1.16 (-5.50%) | 2,857,693 |
| 27 Oct 2017 | CNY | 21 | 21.37 | 20.73 | 21.08 | 21.08 | -0.34 (-1.59%) | 1,960,505 |
| 26 Oct 2017 | CNY | 20.79 | 22 | 20.79 | 21.42 | 21.42 | +1.12 (+5.52%) | 4,482,905 |
| 25 Oct 2017 | CNY | 20.15 | 20.35 | 20.07 | 20.3 | 20.3 | +0.15 (+0.74%) | 1,064,343 |
| 24 Oct 2017 | CNY | 20.6 | 20.6 | 19.98 | 20.15 | 20.15 | -0.38 (-1.85%) | 1,423,264 |
| 23 Oct 2017 | CNY | 20.48 | 20.64 | 20.2 | 20.53 | 20.53 | +0.04 (+0.20%) | 1,163,624 |
