| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | CNY | 29.1177 | 29.2647 | 28.2471 | 28.4118 | 28.4118 | -0.782 (-2.68%) | 1,563,830 |
| 22 Nov 2017 | CNY | 27.8706 | 29.6941 | 27.8706 | 29.1941 | 29.1941 | +1.059 (+3.76%) | 2,182,290 |
| 21 Nov 2017 | CNY | 27.9353 | 28.3882 | 26.9941 | 28.1353 | 28.1353 | 0.0 (0.0%) | 2,094,757 |
| 20 Nov 2017 | CNY | 27.8177 | 28.2294 | 27.7706 | 28.1353 | 28.1353 | +1.194 (+4.43%) | 1,816,280 |
| 17 Nov 2017 | CNY | 28.3824 | 28.9235 | 26.5765 | 26.9412 | 26.9412 | -1.818 (-6.32%) | 2,854,470 |
| 16 Nov 2017 | CNY | 29.8059 | 30.1529 | 28.7118 | 28.7588 | 28.7588 | -1.247 (-4.16%) | 2,168,936 |
| 15 Nov 2017 | CNY | 30.3529 | 30.7 | 29.5471 | 30.0059 | 30.0059 | -0.465 (-1.53%) | 2,025,210 |
| 14 Nov 2017 | CNY | 31.3706 | 31.3706 | 30.1177 | 30.4706 | 30.4706 | -0.941 (-3.00%) | 3,040,620 |
| 13 Nov 2017 | CNY | 30.1824 | 31.4706 | 30.0059 | 31.4118 | 31.4118 | +1.288 (+4.28%) | 3,724,033 |
| 10 Nov 2017 | CNY | 29.7059 | 30.4706 | 29.4118 | 30.1235 | 30.1235 | +0.6 (+2.03%) | 3,313,980 |
| 9 Nov 2017 | CNY | 28.9706 | 29.5647 | 28.9 | 29.5235 | 29.5235 | +0.423 (+1.46%) | 1,813,900 |
| 8 Nov 2017 | CNY | 29.1059 | 29.8529 | 28.9412 | 29.1 | 29.1 | -0.024 (-0.08%) | 2,381,530 |
| 7 Nov 2017 | CNY | 29.1706 | 29.3529 | 28.4706 | 29.1235 | 29.1235 | -0.112 (-0.38%) | 2,505,728 |
| 6 Nov 2017 | CNY | 28.6941 | 29.4529 | 28.6235 | 29.2353 | 29.2353 | +0.753 (+2.64%) | 2,812,927 |
| 3 Nov 2017 | CNY | 28.9353 | 29.1118 | 28.1588 | 28.4824 | 28.4824 | -0.753 (-2.58%) | 3,342,370 |
| 2 Nov 2017 | CNY | 30.1059 | 31 | 29.1471 | 29.2353 | 29.2353 | -1.123 (-3.70%) | 4,812,249 |
| 1 Nov 2017 | CNY | 30.2235 | 30.7 | 29.6471 | 30.3588 | 30.3588 | -0.159 (-0.52%) | 3,526,250 |
| 31 Oct 2017 | CNY | 30.5294 | 30.7471 | 29.7353 | 30.5177 | 30.5177 | -0.535 (-1.72%) | 3,829,420 |
| 30 Oct 2017 | CNY | 30.0588 | 31.4882 | 29.6 | 31.0529 | 31.0529 | +0.482 (+1.58%) | 5,200,920 |
| 27 Oct 2017 | CNY | 28.7588 | 31.4824 | 28.7588 | 30.5706 | 30.5706 | +1.6 (+5.52%) | 6,421,950 |
| 26 Oct 2017 | CNY | 28.5882 | 30 | 28.5412 | 28.9706 | 28.9706 | +0.147 (+0.51%) | 5,338,850 |
| 25 Oct 2017 | CNY | 27.3471 | 28.8588 | 26.9529 | 28.8235 | 28.8235 | +1.6 (+5.88%) | 5,465,670 |
| 24 Oct 2017 | CNY | 27.4118 | 28.1 | 26.7824 | 27.2235 | 27.2235 | -0.071 (-0.26%) | 3,872,260 |
| 23 Oct 2017 | CNY | 26.9529 | 27.6235 | 26.9294 | 27.2941 | 27.2941 | +0.453 (+1.69%) | 2,961,740 |
| 20 Oct 2017 | CNY | 27.0529 | 27.0529 | 26.5647 | 26.8412 | 26.8412 | -0.259 (-0.95%) | 2,995,337 |
| 19 Oct 2017 | CNY | 26.0118 | 27.2059 | 25.8882 | 27.1 | 27.1 | +1.088 (+4.18%) | 4,708,150 |
| 18 Oct 2017 | CNY | 25.7647 | 26.5294 | 25.6824 | 26.0118 | 26.0118 | +0.224 (+0.87%) | 3,308,701 |
| 17 Oct 2017 | CNY | 25.3941 | 25.9412 | 25.3941 | 25.7882 | 25.7882 | +0.382 (+1.50%) | 1,866,430 |
| 16 Oct 2017 | CNY | 26.3529 | 26.3529 | 25.2941 | 25.4059 | 25.4059 | -0.982 (-3.72%) | 2,675,120 |
| 13 Oct 2017 | CNY | 25.7765 | 26.5529 | 25.7235 | 26.3882 | 26.3882 | +0.553 (+2.14%) | 2,366,570 |
