| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 21.95 | 22.09 | 21.82 | 21.85 | 21.85 | -0.11 (-0.50%) | 635,106 |
| 29 Nov 2017 | CNY | 22.2 | 22.2 | 21.71 | 21.96 | 21.96 | -0.16 (-0.72%) | 576,265 |
| 28 Nov 2017 | CNY | 22.06 | 22.24 | 21.5 | 22.12 | 22.12 | -0.11 (-0.49%) | 1,102,036 |
| 27 Nov 2017 | CNY | 22.99 | 23.2 | 22 | 22.23 | 22.23 | -0.75 (-3.26%) | 791,900 |
| 24 Nov 2017 | CNY | 22.93 | 23.13 | 22.5 | 22.98 | 22.98 | +0.05 (+0.22%) | 684,202 |
| 23 Nov 2017 | CNY | 23.94 | 23.94 | 22.92 | 22.93 | 22.93 | -1.03 (-4.30%) | 1,493,460 |
| 22 Nov 2017 | CNY | 24.2 | 24.41 | 23.8 | 23.96 | 23.96 | -0.34 (-1.40%) | 1,065,300 |
| 21 Nov 2017 | CNY | 24.27 | 24.59 | 24 | 24.3 | 24.3 | +0.04 (+0.16%) | 1,163,528 |
| 20 Nov 2017 | CNY | 24.02 | 24.33 | 23.96 | 24.26 | 24.26 | +0.17 (+0.71%) | 874,700 |
| 17 Nov 2017 | CNY | 25.3 | 25.3 | 23.8 | 24.09 | 24.09 | -0.96 (-3.83%) | 1,177,310 |
| 16 Nov 2017 | CNY | 24.88 | 26.05 | 24.7 | 25.05 | 25.05 | +0.05 (+0.20%) | 1,252,254 |
| 15 Nov 2017 | CNY | 24.69 | 26 | 24.01 | 25 | 25 | +0.31 (+1.26%) | 2,126,635 |
| 14 Nov 2017 | CNY | 25.76 | 26.03 | 24.6 | 24.69 | 24.69 | -1.07 (-4.15%) | 2,095,650 |
| 13 Nov 2017 | CNY | 26.78 | 26.98 | 25.65 | 25.76 | 25.76 | -1.02 (-3.81%) | 2,526,150 |
| 10 Nov 2017 | CNY | 26.9 | 27.36 | 26.66 | 26.78 | 26.78 | -0.32 (-1.18%) | 2,923,255 |
| 9 Nov 2017 | CNY | 26.81 | 27.54 | 26.52 | 27.1 | 27.1 | +0.3 (+1.12%) | 4,346,698 |
| 8 Nov 2017 | CNY | 27.1 | 27.2 | 26.65 | 26.8 | 26.8 | -0.29 (-1.07%) | 2,767,936 |
| 7 Nov 2017 | CNY | 26 | 27.7 | 25.7 | 27.09 | 27.09 | +0.64 (+2.42%) | 5,041,102 |
| 6 Nov 2017 | CNY | 26.26 | 26.97 | 26.08 | 26.45 | 26.45 | +0.08 (+0.30%) | 3,200,529 |
| 3 Nov 2017 | CNY | 25.7 | 26.69 | 25.23 | 26.37 | 26.37 | +0.77 (+3.01%) | 4,801,021 |
| 2 Nov 2017 | CNY | 25.96 | 26.29 | 25.6 | 25.6 | 25.6 | -0.69 (-2.62%) | 1,878,150 |
| 1 Nov 2017 | CNY | 26 | 26.49 | 25.46 | 26.29 | 26.29 | +0.23 (+0.88%) | 3,039,892 |
| 31 Oct 2017 | CNY | 26.3 | 26.3 | 25.4 | 26.06 | 26.06 | -0.17 (-0.65%) | 2,611,505 |
| 30 Oct 2017 | CNY | 25.5 | 26.48 | 25.24 | 26.23 | 26.23 | +0.48 (+1.86%) | 5,578,830 |
| 27 Oct 2017 | CNY | 24.19 | 26.6 | 24.03 | 25.75 | 25.75 | +1.56 (+6.45%) | 3,114,014 |
| 26 Oct 2017 | CNY | 24.18 | 24.3 | 24 | 24.19 | 24.19 | +0.01 (+0.04%) | 607,950 |
| 25 Oct 2017 | CNY | 23.87 | 24.18 | 23.76 | 24.18 | 24.18 | +0.27 (+1.13%) | 582,500 |
| 24 Oct 2017 | CNY | 24.24 | 24.24 | 23.73 | 23.91 | 23.91 | -0.35 (-1.44%) | 519,646 |
| 23 Oct 2017 | CNY | 24 | 24.26 | 23.79 | 24.26 | 24.26 | +0.26 (+1.08%) | 454,700 |
| 20 Oct 2017 | CNY | 23.67 | 24.01 | 23.62 | 24 | 24 | +0.3 (+1.27%) | 472,500 |
