| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | CNY | 18.8 | 18.95 | 18.34 | 18.79 | 18.79 | -0.06 (-0.32%) | 8,647,752 |
| 22 Nov 2017 | CNY | 18.55 | 18.85 | 18.36 | 18.85 | 18.85 | +0.27 (+1.45%) | 7,534,638 |
| 21 Nov 2017 | CNY | 18.07 | 18.59 | 17.99 | 18.58 | 18.58 | +0.26 (+1.42%) | 12,122,665 |
| 20 Nov 2017 | CNY | 17.77 | 18.32 | 17.66 | 18.32 | 18.32 | 0.0 (0.0%) | 12,288,501 |
| 17 Nov 2017 | CNY | 19.12 | 19.18 | 18.26 | 18.32 | 18.32 | -0.84 (-4.38%) | 10,455,555 |
| 16 Nov 2017 | CNY | 19.32 | 19.37 | 19.16 | 19.16 | 19.16 | -0.13 (-0.67%) | 5,075,850 |
| 15 Nov 2017 | CNY | 19.05 | 19.34 | 19.03 | 19.29 | 19.29 | +0.04 (+0.21%) | 6,700,492 |
| 14 Nov 2017 | CNY | 19.95 | 19.95 | 18.95 | 19.25 | 19.25 | -0.78 (-3.89%) | 19,496,572 |
| 13 Nov 2017 | CNY | 20.26 | 20.39 | 19.98 | 20.03 | 20.03 | -0.15 (-0.74%) | 9,694,568 |
| 10 Nov 2017 | CNY | 20.14 | 20.36 | 20.11 | 20.18 | 20.18 | +0.05 (+0.25%) | 9,339,986 |
| 9 Nov 2017 | CNY | 20.4 | 20.4 | 20.06 | 20.13 | 20.13 | -0.35 (-1.71%) | 14,514,045 |
| 8 Nov 2017 | CNY | 20.72 | 20.72 | 20.46 | 20.48 | 20.48 | -0.27 (-1.30%) | 11,780,176 |
| 7 Nov 2017 | CNY | 20.71 | 20.89 | 20.51 | 20.75 | 20.75 | 0.0 (0.0%) | 9,711,667 |
| 6 Nov 2017 | CNY | 20.77 | 20.9 | 20.31 | 20.75 | 20.75 | -0.05 (-0.24%) | 10,286,060 |
| 3 Nov 2017 | CNY | 21.05 | 21.2 | 20.54 | 20.8 | 20.8 | -0.34 (-1.61%) | 10,221,110 |
| 2 Nov 2017 | CNY | 20.62 | 21.4 | 20.45 | 21.14 | 21.14 | +0.41 (+1.98%) | 19,286,679 |
| 1 Nov 2017 | CNY | 20.81 | 20.93 | 20.56 | 20.73 | 20.73 | -0.12 (-0.58%) | 10,265,554 |
| 31 Oct 2017 | CNY | 20.7 | 20.94 | 20.41 | 20.85 | 20.85 | +0.02 (+0.10%) | 7,860,554 |
| 30 Oct 2017 | CNY | 21.1 | 21.44 | 20.6 | 20.83 | 20.83 | -0.43 (-2.02%) | 12,277,379 |
| 27 Oct 2017 | CNY | 20.81 | 21.28 | 20.76 | 21.26 | 21.26 | +0.25 (+1.19%) | 13,327,541 |
| 26 Oct 2017 | CNY | 21.49 | 21.49 | 20.81 | 21.01 | 21.01 | -0.84 (-3.84%) | 26,493,904 |
| 25 Oct 2017 | CNY | 21.94 | 22.08 | 21.66 | 21.85 | 21.85 | -0.14 (-0.64%) | 8,517,114 |
| 24 Oct 2017 | CNY | 21.84 | 22.15 | 21.36 | 21.99 | 21.99 | +0.14 (+0.64%) | 11,836,923 |
| 23 Oct 2017 | CNY | 21.81 | 22.15 | 21.61 | 21.85 | 21.85 | -0.08 (-0.36%) | 12,379,231 |
| 20 Oct 2017 | CNY | 21.5 | 22.35 | 21.43 | 21.93 | 21.93 | +0.33 (+1.53%) | 23,377,943 |
| 19 Oct 2017 | CNY | 21.18 | 21.67 | 21.06 | 21.6 | 21.6 | +0.32 (+1.50%) | 13,493,341 |
| 18 Oct 2017 | CNY | 21.4 | 21.54 | 20.92 | 21.28 | 21.28 | -0.28 (-1.30%) | 10,333,689 |
| 17 Oct 2017 | CNY | 20.85 | 21.65 | 20.73 | 21.56 | 21.56 | +0.68 (+3.26%) | 12,510,972 |
| 16 Oct 2017 | CNY | 21.12 | 21.75 | 20.85 | 20.88 | 20.88 | -0.41 (-1.93%) | 10,419,585 |
| 13 Oct 2017 | CNY | 21.21 | 21.46 | 21.15 | 21.29 | 21.29 | +0.09 (+0.42%) | 8,327,191 |
