| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 25.7917 | 26.2458 | 24.875 | 25.4792 | 25.4792 | -0.367 (-1.42%) | 6,043,317 |
| 13 Nov 2017 | CNY | 25.2833 | 26.0417 | 24.5958 | 25.8458 | 25.8458 | +0.933 (+3.75%) | 6,530,656 |
| 10 Nov 2017 | CNY | 24.3208 | 25.8375 | 24.3208 | 24.9125 | 24.9125 | +0.75 (+3.10%) | 7,758,542 |
| 9 Nov 2017 | CNY | 23.7167 | 24.1667 | 23.3375 | 24.1625 | 24.1625 | +0.225 (+0.94%) | 3,223,680 |
| 8 Nov 2017 | CNY | 24.1833 | 24.4917 | 23.8792 | 23.9375 | 23.9375 | -0.304 (-1.25%) | 3,371,760 |
| 7 Nov 2017 | CNY | 24.5 | 24.5375 | 23.6 | 24.2417 | 24.2417 | -0.45 (-1.82%) | 3,695,481 |
| 6 Nov 2017 | CNY | 24.4667 | 24.75 | 24.25 | 24.6917 | 24.6917 | +0.483 (+2.00%) | 3,306,662 |
| 3 Nov 2017 | CNY | 24.2708 | 24.5833 | 23.8375 | 24.2083 | 24.2083 | +0.042 (+0.17%) | 3,492,084 |
| 2 Nov 2017 | CNY | 24.8375 | 25.0625 | 23.9167 | 24.1667 | 24.1667 | -0.6 (-2.42%) | 5,294,402 |
| 1 Nov 2017 | CNY | 23.6042 | 25.4125 | 23.3958 | 24.7667 | 24.7667 | +1.15 (+4.87%) | 6,410,400 |
| 31 Oct 2017 | CNY | 22.8958 | 23.75 | 22.8708 | 23.6167 | 23.6167 | +0.8 (+3.51%) | 3,788,160 |
| 30 Oct 2017 | CNY | 24.1167 | 24.1625 | 22.6167 | 22.8167 | 22.8167 | -1.642 (-6.71%) | 5,175,492 |
| 27 Oct 2017 | CNY | 25 | 25.4292 | 24.2125 | 24.4583 | 24.4583 | -0.75 (-2.98%) | 4,319,066 |
| 26 Oct 2017 | CNY | 25.3208 | 25.3208 | 24.6542 | 25.2083 | 25.2083 | -0.188 (-0.74%) | 5,307,120 |
| 25 Oct 2017 | CNY | 24.2375 | 25.6458 | 24.0292 | 25.3958 | 25.3958 | +1.167 (+4.81%) | 7,966,142 |
| 24 Oct 2017 | CNY | 23.75 | 25.2292 | 23.4708 | 24.2292 | 24.2292 | +0.229 (+0.96%) | 7,853,928 |
| 23 Oct 2017 | CNY | 23.75 | 24.4042 | 23.4792 | 24 | 24 | -0.062 (-0.26%) | 5,336,750 |
| 20 Oct 2017 | CNY | 23.2375 | 24.4958 | 22.9542 | 24.0625 | 24.0625 | +0.692 (+2.96%) | 7,545,530 |
| 19 Oct 2017 | CNY | 22.075 | 24.2833 | 21.8833 | 23.3708 | 23.3708 | +1.25 (+5.65%) | 8,997,626 |
| 18 Oct 2017 | CNY | 22.3 | 22.7333 | 21.7417 | 22.1208 | 22.1208 | -0.487 (-2.16%) | 4,116,333 |
| 17 Oct 2017 | CNY | 21.3375 | 23.1458 | 21.2708 | 22.6083 | 22.6083 | +1.192 (+5.56%) | 5,788,192 |
| 16 Oct 2017 | CNY | 22.3125 | 22.6 | 21.1625 | 21.4167 | 21.4167 | -0.896 (-4.01%) | 4,138,891 |
| 13 Oct 2017 | CNY | 21.8125 | 22.7625 | 21.7083 | 22.3125 | 22.3125 | +0.579 (+2.67%) | 4,125,211 |
| 12 Oct 2017 | CNY | 21.6208 | 21.8292 | 21.325 | 21.7333 | 21.7333 | +0.2 (+0.93%) | 2,151,420 |
| 11 Oct 2017 | CNY | 21.8792 | 22.2458 | 21.3333 | 21.5333 | 21.5333 | -0.467 (-2.12%) | 3,144,000 |
| 10 Oct 2017 | CNY | 21.1917 | 22.1542 | 21.05 | 22 | 22 | +0.808 (+3.81%) | 4,027,420 |
| 9 Oct 2017 | CNY | 21.4542 | 21.4542 | 21.0542 | 21.1917 | 21.1917 | +0.108 (+0.51%) | 2,056,560 |
| 29 Sep 2017 | CNY | 21.0417 | 21.6542 | 20.9792 | 21.0833 | 21.0833 | -0.042 (-0.20%) | 1,772,400 |
| 28 Sep 2017 | CNY | 20.8542 | 21.2458 | 20.8125 | 21.125 | 21.125 | +0.133 (+0.64%) | 2,028,972 |
| 27 Sep 2017 | CNY | 20.6708 | 21.1042 | 20.5375 | 20.9917 | 20.9917 | +0.242 (+1.16%) | 1,875,600 |
