| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 25.98 | 25.99 | 24.76 | 25.25 | 25.25 | -1.03 (-3.92%) | 7,598,728 |
| 15 Nov 2017 | CNY | 25.36 | 26.99 | 25.07 | 26.28 | 26.28 | +1.69 (+6.87%) | 11,736,704 |
| 14 Nov 2017 | CNY | 22.46 | 24.59 | 22.37 | 24.59 | 24.59 | +2.24 (+10.02%) | 7,452,796 |
| 13 Nov 2017 | CNY | 22.88 | 22.9 | 22.08 | 22.35 | 22.35 | -0.63 (-2.74%) | 4,297,592 |
| 10 Nov 2017 | CNY | 23.38 | 23.55 | 22.63 | 22.98 | 22.98 | -0.57 (-2.42%) | 4,323,190 |
| 9 Nov 2017 | CNY | 23.85 | 24.5 | 23.32 | 23.55 | 23.55 | -0.57 (-2.36%) | 4,777,489 |
| 8 Nov 2017 | CNY | 24.3 | 24.73 | 23.78 | 24.12 | 24.12 | -0.39 (-1.59%) | 5,576,711 |
| 7 Nov 2017 | CNY | 24.7 | 24.94 | 23.75 | 24.51 | 24.51 | -3.75 (-13.27%) | 7,173,121 |
| 3 Nov 2017 | CNY | 29 | 31.11 | 27 | 28.26 | 28.26 | -0.02 (-0.07%) | 10,867,400 |
| 2 Nov 2017 | CNY | 27 | 28.28 | 26.02 | 28.28 | 28.28 | +2.57 (+10.00%) | 2,115,602 |
| 16 Jun 2017 | CNY | 25.18 | 27.23 | 25.18 | 25.71 | 25.71 | +0.49 (+1.94%) | 9,674,663 |
| 15 Jun 2017 | CNY | 24.95 | 25.9 | 24.65 | 25.22 | 25.22 | -0.38 (-1.48%) | 7,943,379 |
| 14 Jun 2017 | CNY | 25.48 | 26.35 | 24.58 | 25.6 | 25.6 | +1.01 (+4.11%) | 11,928,977 |
| 13 Jun 2017 | CNY | 22.8 | 24.59 | 22.62 | 24.59 | 24.59 | +2.24 (+10.02%) | 5,566,091 |
| 12 Jun 2017 | CNY | 23.9 | 24.08 | 22.05 | 22.35 | 22.35 | -1.35 (-5.70%) | 5,737,972 |
| 9 Jun 2017 | CNY | 25.46 | 25.8 | 23.51 | 23.7 | 23.7 | -1.18 (-4.74%) | 7,534,340 |
| 8 Jun 2017 | CNY | 25.71 | 26.58 | 24.21 | 24.88 | 24.88 | +0.32 (+1.30%) | 11,899,161 |
| 7 Jun 2017 | CNY | 22.5 | 24.56 | 22.4 | 24.56 | 24.56 | +2.23 (+9.99%) | 9,384,023 |
| 6 Jun 2017 | CNY | 20.88 | 22.33 | 20.4 | 22.33 | 22.33 | +2.03 (+10%) | 7,731,224 |
| 5 Jun 2017 | CNY | 21.1 | 21.89 | 20.25 | 20.3 | 20.3 | +0.08 (+0.40%) | 5,325,617 |
| 2 Jun 2017 | CNY | 18.17 | 20.22 | 18.17 | 20.22 | 20.22 | +1.84 (+10.01%) | 4,238,593 |
| 1 Jun 2017 | CNY | 20.38 | 20.38 | 18.35 | 18.38 | 18.38 | -1.76 (-8.74%) | 2,302,965 |
| 31 May 2017 | CNY | 20.98 | 21.57 | 19.76 | 20.14 | 20.14 | -0.02 (-0.10%) | 2,542,706 |
| 26 May 2017 | CNY | 19.95 | 20.39 | 19.51 | 20.16 | 20.16 | +0.35 (+1.77%) | 2,295,509 |
| 25 May 2017 | CNY | 19.75 | 20.24 | 18.73 | 19.81 | 19.81 | -0.1 (-0.50%) | 2,273,575 |
| 24 May 2017 | CNY | 19.5 | 20.16 | 18.52 | 19.91 | 19.91 | -0.25 (-1.24%) | 2,978,938 |
| 23 May 2017 | CNY | 22.4 | 22.4 | 20.16 | 20.16 | 20.16 | -2.24 (-10.00%) | 4,640,723 |
| 22 May 2017 | CNY | 24.86 | 24.99 | 22.18 | 22.4 | 22.4 | -2.2 (-8.94%) | 2,817,146 |
| 19 May 2017 | CNY | 25.8 | 25.8 | 24.15 | 24.6 | 24.6 | -1.4 (-5.38%) | 2,702,670 |
| 18 May 2017 | CNY | 25.12 | 26.42 | 25.04 | 26 | 26 | +10.509 (+67.84%) | 3,640,362 |
| 18 May 2017 |
|
|||||||
