| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 21.41 | 21.58 | 20.84 | 21.31 | 21.31 | -0.18 (-0.84%) | 14,041,132 |
| 10 Nov 2017 | CNY | 20.78 | 22.25 | 20.5 | 21.49 | 21.49 | +0.86 (+4.17%) | 20,973,593 |
| 9 Nov 2017 | CNY | 20.5 | 20.96 | 20.18 | 20.63 | 20.63 | -0.01 (-0.05%) | 16,473,866 |
| 8 Nov 2017 | CNY | 19.38 | 21.14 | 19.21 | 20.64 | 20.64 | +1.25 (+6.45%) | 26,210,812 |
| 7 Nov 2017 | CNY | 18.67 | 19.44 | 18.35 | 19.39 | 19.39 | +0.7 (+3.75%) | 19,598,656 |
| 6 Nov 2017 | CNY | 18.68 | 18.87 | 17.8 | 18.69 | 18.69 | -0.03 (-0.16%) | 9,499,883 |
| 3 Nov 2017 | CNY | 18.84 | 19.34 | 18.68 | 18.72 | 18.72 | -0.12 (-0.64%) | 12,335,743 |
| 2 Nov 2017 | CNY | 18.46 | 18.88 | 18.22 | 18.84 | 18.84 | +0.33 (+1.78%) | 13,979,133 |
| 1 Nov 2017 | CNY | 18.48 | 18.9 | 18.21 | 18.51 | 18.51 | +0.02 (+0.11%) | 9,239,800 |
| 31 Oct 2017 | CNY | 18 | 18.63 | 17.9 | 18.49 | 18.49 | +0.66 (+3.70%) | 12,365,600 |
| 30 Oct 2017 | CNY | 18.08 | 18.1 | 17.2 | 17.83 | 17.83 | -0.27 (-1.49%) | 7,337,900 |
| 27 Oct 2017 | CNY | 18.22 | 18.27 | 17.66 | 18.1 | 18.1 | -0.14 (-0.77%) | 9,066,750 |
| 26 Oct 2017 | CNY | 17.97 | 18.68 | 17.81 | 18.24 | 18.24 | +0.19 (+1.05%) | 13,628,750 |
| 25 Oct 2017 | CNY | 18.16 | 18.38 | 17.8 | 18.05 | 18.05 | -0.17 (-0.93%) | 12,054,222 |
| 24 Oct 2017 | CNY | 18.02 | 18.32 | 17.5 | 18.22 | 18.22 | +0.27 (+1.50%) | 20,632,762 |
| 23 Oct 2017 | CNY | 16.76 | 18.19 | 16.7 | 17.95 | 17.95 | +1.17 (+6.97%) | 22,950,439 |
| 20 Oct 2017 | CNY | 15.98 | 17.11 | 15.82 | 16.78 | 16.78 | +0.8 (+5.01%) | 12,711,459 |
| 19 Oct 2017 | CNY | 15.43 | 16.05 | 15.43 | 15.98 | 15.98 | +0.33 (+2.11%) | 7,390,000 |
| 18 Oct 2017 | CNY | 16.1 | 16.14 | 15.6 | 15.65 | 15.65 | -0.43 (-2.67%) | 8,076,250 |
| 17 Oct 2017 | CNY | 16.25 | 16.34 | 15.96 | 16.08 | 16.08 | -0.05 (-0.31%) | 5,287,414 |
| 16 Oct 2017 | CNY | 16.58 | 16.6 | 16.01 | 16.13 | 16.13 | -0.59 (-3.53%) | 11,454,376 |
| 13 Oct 2017 | CNY | 16.45 | 16.85 | 16.41 | 16.72 | 16.72 | +0.21 (+1.27%) | 9,696,172 |
| 12 Oct 2017 | CNY | 16.61 | 16.87 | 16.3 | 16.51 | 16.51 | -0.21 (-1.26%) | 8,767,100 |
| 11 Oct 2017 | CNY | 17.03 | 17.06 | 16.7 | 16.72 | 16.72 | -0.35 (-2.05%) | 9,547,550 |
| 10 Oct 2017 | CNY | 16.94 | 17.17 | 16.67 | 17.07 | 17.07 | +0.13 (+0.77%) | 11,469,864 |
| 9 Oct 2017 | CNY | 16.53 | 17.1 | 16.51 | 16.94 | 16.94 | +0.41 (+2.48%) | 11,093,268 |
| 29 Sep 2017 | CNY | 16.58 | 16.72 | 16.46 | 16.53 | 16.53 | +0.05 (+0.30%) | 9,611,878 |
| 28 Sep 2017 | CNY | 17.29 | 17.29 | 16.48 | 16.48 | 16.48 | -0.82 (-4.74%) | 18,942,150 |
| 27 Sep 2017 | CNY | 16.93 | 17.37 | 16.66 | 17.3 | 17.3 | +0.54 (+3.22%) | 16,671,216 |
| 26 Sep 2017 | CNY | 17 | 17.25 | 16.5 | 16.76 | 16.76 | -0.38 (-2.22%) | 15,961,101 |
