| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 18.85 | 19.2125 | 18.5688 | 19.1938 | 19.1938 | 0.0 (0.0%) | 596,480 |
| 1 Dec 2017 | CNY | 19 | 19.2375 | 19 | 19.1938 | 19.1938 | +0.113 (+0.59%) | 376,320 |
| 30 Nov 2017 | CNY | 19.3625 | 19.3625 | 19.0813 | 19.0813 | 19.0813 | -0.1 (-0.52%) | 322,080 |
| 29 Nov 2017 | CNY | 19.1375 | 19.2813 | 19.0625 | 19.1813 | 19.1813 | -0.037 (-0.20%) | 373,760 |
| 28 Nov 2017 | CNY | 19.0313 | 19.3688 | 18.8313 | 19.2188 | 19.2188 | +0.156 (+0.82%) | 436,960 |
| 27 Nov 2017 | CNY | 19.1438 | 19.4438 | 19 | 19.0625 | 19.0625 | -0.062 (-0.33%) | 356,320 |
| 24 Nov 2017 | CNY | 18.9688 | 19.175 | 18.8625 | 19.125 | 19.125 | 0.0 (0.0%) | 422,065 |
| 23 Nov 2017 | CNY | 19.1625 | 19.2188 | 18.725 | 19.125 | 19.125 | -0.119 (-0.62%) | 993,440 |
| 22 Nov 2017 | CNY | 19.1 | 19.275 | 18.8875 | 19.2438 | 19.2438 | +0.144 (+0.75%) | 563,360 |
| 21 Nov 2017 | CNY | 19.0813 | 19.2438 | 18.8125 | 19.1 | 19.1 | -0.031 (-0.16%) | 835,840 |
| 20 Nov 2017 | CNY | 18.7125 | 19.1313 | 18.6938 | 19.1313 | 19.1313 | +0.006 (+0.03%) | 456,032 |
| 17 Nov 2017 | CNY | 20.05 | 20.1063 | 18.8063 | 19.125 | 19.125 | -0.919 (-4.58%) | 1,757,120 |
| 16 Nov 2017 | CNY | 20.5 | 20.5063 | 19.9375 | 20.0438 | 20.0438 | -0.456 (-2.23%) | 912,800 |
| 15 Nov 2017 | CNY | 20.3813 | 20.6563 | 20.3 | 20.5 | 20.5 | +0.044 (+0.21%) | 1,049,806 |
| 14 Nov 2017 | CNY | 20.5563 | 20.9375 | 20.2375 | 20.4563 | 20.4563 | -0.1 (-0.49%) | 1,067,232 |
| 13 Nov 2017 | CNY | 20.3125 | 20.6 | 20.1875 | 20.5563 | 20.5563 | +0.181 (+0.89%) | 1,250,080 |
| 10 Nov 2017 | CNY | 20.2 | 20.5938 | 20.1375 | 20.375 | 20.375 | +0.094 (+0.46%) | 1,405,120 |
| 9 Nov 2017 | CNY | 20.2438 | 20.4375 | 20.0125 | 20.2813 | 20.2813 | +0.025 (+0.12%) | 1,221,760 |
| 8 Nov 2017 | CNY | 19.875 | 20.3375 | 19.6875 | 20.2563 | 20.2563 | +0.263 (+1.31%) | 1,476,964 |
| 7 Nov 2017 | CNY | 19.9188 | 20.1 | 19.625 | 19.9938 | 19.9938 | +0.069 (+0.35%) | 1,632,484 |
| 6 Nov 2017 | CNY | 19.2188 | 20.125 | 19.2188 | 19.925 | 19.925 | +0.562 (+2.91%) | 1,728,000 |
| 3 Nov 2017 | CNY | 20.5 | 20.6 | 19.3625 | 19.3625 | 19.3625 | -0.912 (-4.50%) | 2,629,760 |
| 2 Nov 2017 | CNY | 19.6563 | 21.5875 | 19.3875 | 20.275 | 20.275 | +0.65 (+3.31%) | 3,271,520 |
| 1 Nov 2017 | CNY | 19.5563 | 19.7438 | 19.4938 | 19.625 | 19.625 | -0.025 (-0.13%) | 716,966 |
| 31 Oct 2017 | CNY | 19.4688 | 19.675 | 19.2 | 19.65 | 19.65 | +0.169 (+0.87%) | 1,701,280 |
| 30 Oct 2017 | CNY | 20.375 | 20.375 | 19.3813 | 19.4813 | 19.4813 | -0.938 (-4.59%) | 1,038,560 |
| 27 Oct 2017 | CNY | 20.2813 | 21.0813 | 20.2813 | 20.4188 | 20.4188 | +0.138 (+0.68%) | 1,747,680 |
| 26 Oct 2017 | CNY | 20.25 | 20.425 | 20.0375 | 20.2813 | 20.2813 | +0.006 (+0.03%) | 1,126,126 |
| 25 Oct 2017 | CNY | 19.9375 | 20.3625 | 19.8188 | 20.275 | 20.275 | +0.306 (+1.53%) | 1,514,025 |
| 24 Oct 2017 | CNY | 19.9188 | 19.9875 | 19.5688 | 19.9688 | 19.9688 | +0.05 (+0.25%) | 742,126 |
