| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 18.8 | 19.5 | 18.71 | 19.42 | 19.42 | +0.62 (+3.30%) | 7,687,473 |
| 28 Nov 2017 | CNY | 18.88 | 18.88 | 18.4 | 18.8 | 18.8 | +0.01 (+0.05%) | 7,271,525 |
| 27 Nov 2017 | CNY | 18.28 | 18.9 | 18.18 | 18.79 | 18.79 | +0.5 (+2.73%) | 8,176,240 |
| 24 Nov 2017 | CNY | 19 | 19.1 | 18.27 | 18.29 | 18.29 | -0.78 (-4.09%) | 11,899,507 |
| 23 Nov 2017 | CNY | 19.41 | 19.85 | 18.99 | 19.07 | 19.07 | -0.43 (-2.21%) | 11,403,794 |
| 22 Nov 2017 | CNY | 20.48 | 20.5 | 19.13 | 19.5 | 19.5 | -0.95 (-4.65%) | 14,573,615 |
| 21 Nov 2017 | CNY | 20.79 | 20.97 | 20.33 | 20.45 | 20.45 | +0.13 (+0.64%) | 8,492,833 |
| 20 Nov 2017 | CNY | 20.95 | 20.96 | 20.32 | 20.32 | 20.32 | -0.01 (-0.05%) | 11,291,806 |
| 17 Nov 2017 | CNY | 21 | 21.18 | 20.25 | 20.33 | 20.33 | -0.66 (-3.14%) | 10,294,327 |
| 16 Nov 2017 | CNY | 20.72 | 21.47 | 20.72 | 20.99 | 20.99 | +0.29 (+1.40%) | 13,704,527 |
| 15 Nov 2017 | CNY | 20.7 | 20.8 | 20.28 | 20.7 | 20.7 | +0.03 (+0.15%) | 11,817,778 |
| 14 Nov 2017 | CNY | 20.21 | 20.83 | 20.2 | 20.67 | 20.67 | +0.47 (+2.33%) | 17,120,544 |
| 13 Nov 2017 | CNY | 20.41 | 20.64 | 19.97 | 20.2 | 20.2 | -0.38 (-1.85%) | 19,529,242 |
| 10 Nov 2017 | CNY | 19.45 | 20.68 | 19.39 | 20.58 | 20.58 | +1.13 (+5.81%) | 26,208,216 |
| 9 Nov 2017 | CNY | 19.26 | 19.69 | 19.04 | 19.45 | 19.45 | +0.23 (+1.20%) | 11,934,892 |
| 8 Nov 2017 | CNY | 19.42 | 19.42 | 19 | 19.22 | 19.22 | -0.24 (-1.23%) | 9,060,659 |
| 7 Nov 2017 | CNY | 19.28 | 19.88 | 19.19 | 19.46 | 19.46 | +0.14 (+0.72%) | 18,481,206 |
| 6 Nov 2017 | CNY | 19.22 | 19.65 | 19.05 | 19.32 | 19.32 | +0.1 (+0.52%) | 11,921,800 |
| 3 Nov 2017 | CNY | 19.76 | 19.85 | 18.95 | 19.22 | 19.22 | -0.46 (-2.34%) | 11,011,455 |
| 2 Nov 2017 | CNY | 20.16 | 20.18 | 19.57 | 19.68 | 19.68 | -0.28 (-1.40%) | 10,048,909 |
| 1 Nov 2017 | CNY | 20.39 | 20.44 | 19.83 | 19.96 | 19.96 | -0.26 (-1.29%) | 13,088,553 |
| 31 Oct 2017 | CNY | 20.04 | 20.32 | 19.95 | 20.22 | 20.22 | +0.35 (+1.76%) | 14,301,951 |
| 30 Oct 2017 | CNY | 20.54 | 20.77 | 19.8 | 19.87 | 19.87 | -0.55 (-2.69%) | 16,966,973 |
| 27 Oct 2017 | CNY | 21.04 | 21.23 | 20.12 | 20.42 | 20.42 | -0.6 (-2.85%) | 17,817,214 |
| 26 Oct 2017 | CNY | 21.35 | 21.49 | 20.6 | 21.02 | 21.02 | -0.29 (-1.36%) | 17,017,524 |
| 25 Oct 2017 | CNY | 21.14 | 21.65 | 21.14 | 21.31 | 21.31 | +0.23 (+1.09%) | 9,576,435 |
| 24 Oct 2017 | CNY | 21.61 | 21.61 | 21.01 | 21.08 | 21.08 | -0.84 (-3.83%) | 13,957,926 |
| 23 Oct 2017 | CNY | 22.45 | 22.45 | 20.65 | 21.92 | 21.92 | -0.98 (-4.28%) | 32,007,292 |
| 20 Oct 2017 | CNY | 22.8 | 23.08 | 22.15 | 22.9 | 22.9 | +0.21 (+0.93%) | 12,002,879 |
| 19 Oct 2017 | CNY | 23.66 | 23.69 | 22.44 | 22.69 | 22.69 | -0.95 (-4.02%) | 11,813,465 |
