| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 23.74 | 24.29 | 23.5 | 24.025 | 24.025 | +0.25 (+1.05%) | 10,966,054 |
| 27 Nov 2017 | CNY | 23.91 | 24.125 | 22.825 | 23.775 | 23.775 | -0.355 (-1.47%) | 6,578,916 |
| 24 Nov 2017 | CNY | 25.5 | 25.68 | 24.08 | 24.13 | 24.13 | -1.87 (-7.19%) | 6,768,944 |
| 23 Nov 2017 | CNY | 27.7 | 27.725 | 24.93 | 26 | 26 | -1.7 (-6.14%) | 10,512,960 |
| 22 Nov 2017 | CNY | 27.3 | 28.125 | 27.02 | 27.7 | 27.7 | +0.1 (+0.36%) | 13,417,880 |
| 21 Nov 2017 | CNY | 27.465 | 27.98 | 26.24 | 27.6 | 27.6 | +0.01 (+0.04%) | 13,167,046 |
| 20 Nov 2017 | CNY | 26.9 | 27.875 | 26.86 | 27.59 | 27.59 | -0.31 (-1.11%) | 5,791,600 |
| 17 Nov 2017 | CNY | 27.73 | 28.1 | 27.6 | 27.9 | 27.9 | -0.145 (-0.52%) | 10,778,566 |
| 16 Nov 2017 | CNY | 27.595 | 28.355 | 27.38 | 28.045 | 28.045 | +0.11 (+0.39%) | 9,361,200 |
| 15 Nov 2017 | CNY | 27.905 | 28.48 | 27.59 | 27.935 | 27.935 | -0.535 (-1.88%) | 8,322,200 |
| 14 Nov 2017 | CNY | 28.8 | 29.15 | 26.725 | 28.47 | 28.47 | -0.545 (-1.88%) | 15,202,850 |
| 13 Nov 2017 | CNY | 28.135 | 29.49 | 27.8 | 29.015 | 29.015 | +0.74 (+2.62%) | 16,098,722 |
| 10 Nov 2017 | CNY | 26.94 | 28.485 | 26.9 | 28.275 | 28.275 | +1.125 (+4.14%) | 17,958,794 |
| 9 Nov 2017 | CNY | 26.5 | 27.385 | 26.35 | 27.15 | 27.15 | +0.65 (+2.45%) | 15,016,808 |
| 8 Nov 2017 | CNY | 26.025 | 26.9 | 25.87 | 26.5 | 26.5 | +0.45 (+1.73%) | 10,890,464 |
| 7 Nov 2017 | CNY | 25.645 | 26.25 | 25.515 | 26.05 | 26.05 | +0.13 (+0.50%) | 8,928,064 |
| 6 Nov 2017 | CNY | 25.54 | 25.99 | 25.225 | 25.92 | 25.92 | +0.225 (+0.88%) | 9,125,284 |
| 3 Nov 2017 | CNY | 25.28 | 26.75 | 25.19 | 25.695 | 25.695 | +0.085 (+0.33%) | 14,199,574 |
| 2 Nov 2017 | CNY | 25.6 | 25.995 | 24.94 | 25.61 | 25.61 | -0.29 (-1.12%) | 11,946,174 |
| 1 Nov 2017 | CNY | 25.08 | 26.44 | 24.905 | 25.9 | 25.9 | +0.475 (+1.87%) | 14,975,648 |
| 31 Oct 2017 | CNY | 25.43 | 25.8 | 24.845 | 25.425 | 25.425 | -0.375 (-1.45%) | 7,779,848 |
| 30 Oct 2017 | CNY | 26.93 | 26.93 | 24.89 | 25.8 | 25.8 | -1.38 (-5.08%) | 11,515,214 |
| 27 Oct 2017 | CNY | 26.015 | 27.485 | 25.765 | 27.18 | 27.18 | +1.155 (+4.44%) | 15,537,530 |
| 26 Oct 2017 | CNY | 25.26 | 26.195 | 24.935 | 26.025 | 26.025 | +0.7 (+2.76%) | 10,886,194 |
| 25 Oct 2017 | CNY | 25.41 | 25.745 | 24.91 | 25.325 | 25.325 | -0.035 (-0.14%) | 7,921,538 |
| 24 Oct 2017 | CNY | 25.8 | 26.405 | 25.35 | 25.36 | 25.36 | -0.8 (-3.06%) | 6,436,566 |
| 23 Oct 2017 | CNY | 25.895 | 26.74 | 25.4 | 26.16 | 26.16 | +0.36 (+1.40%) | 10,714,046 |
| 20 Oct 2017 | CNY | 24.335 | 25.96 | 24.335 | 25.8 | 25.8 | +1.12 (+4.54%) | 13,084,504 |
| 19 Oct 2017 | CNY | 23.96 | 24.86 | 23.96 | 24.68 | 24.68 | +0.555 (+2.30%) | 9,477,138 |
| 18 Oct 2017 | CNY | 23.74 | 24.425 | 23.605 | 24.125 | 24.125 | +0.255 (+1.07%) | 7,844,532 |
