| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 19.76 | 20.13 | 19.67 | 19.78 | 19.78 | +0.02 (+0.10%) | 3,997,458 |
| 23 Nov 2017 | CNY | 20.73 | 20.95 | 19.71 | 19.76 | 19.76 | -1.21 (-5.77%) | 5,276,032 |
| 22 Nov 2017 | CNY | 22 | 22.08 | 20.67 | 20.97 | 20.97 | -0.91 (-4.16%) | 6,455,276 |
| 21 Nov 2017 | CNY | 22.42 | 22.65 | 21.65 | 21.88 | 21.88 | -0.61 (-2.71%) | 4,756,145 |
| 20 Nov 2017 | CNY | 21.9 | 22.49 | 21.79 | 22.49 | 22.49 | +0.29 (+1.31%) | 4,732,847 |
| 17 Nov 2017 | CNY | 23.63 | 23.95 | 21.5 | 22.2 | 22.2 | -1.6 (-6.72%) | 8,936,298 |
| 16 Nov 2017 | CNY | 24.3 | 24.74 | 23.8 | 23.8 | 23.8 | -0.73 (-2.98%) | 5,743,201 |
| 15 Nov 2017 | CNY | 23.38 | 24.53 | 23.31 | 24.53 | 24.53 | +0.99 (+4.21%) | 8,129,584 |
| 14 Nov 2017 | CNY | 24.61 | 24.71 | 23.33 | 23.54 | 23.54 | -1 (-4.07%) | 9,692,144 |
| 13 Nov 2017 | CNY | 24.89 | 25.16 | 24.5 | 24.54 | 24.54 | -0.46 (-1.84%) | 7,497,659 |
| 10 Nov 2017 | CNY | 24.77 | 25.16 | 24.3 | 25 | 25 | +0.23 (+0.93%) | 9,776,282 |
| 9 Nov 2017 | CNY | 24.5 | 24.87 | 24.08 | 24.77 | 24.77 | +0.05 (+0.20%) | 9,449,074 |
| 8 Nov 2017 | CNY | 25.49 | 25.49 | 24.16 | 24.72 | 24.72 | -1.11 (-4.30%) | 16,588,638 |
| 7 Nov 2017 | CNY | 25.71 | 26 | 25.26 | 25.83 | 25.83 | -0.11 (-0.42%) | 11,743,082 |
| 6 Nov 2017 | CNY | 24.83 | 25.98 | 24.54 | 25.94 | 25.94 | +1.11 (+4.47%) | 14,889,939 |
| 3 Nov 2017 | CNY | 24.82 | 25.73 | 24.47 | 24.83 | 24.83 | -0.25 (-1.00%) | 14,466,907 |
| 2 Nov 2017 | CNY | 25 | 25.36 | 24.5 | 25.08 | 25.08 | +0.32 (+1.29%) | 13,650,588 |
| 1 Nov 2017 | CNY | 23.97 | 25.66 | 23.97 | 24.76 | 24.76 | +0.97 (+4.08%) | 12,740,448 |
| 31 Oct 2017 | CNY | 22.88 | 23.95 | 22.88 | 23.79 | 23.79 | +0.69 (+2.99%) | 6,546,460 |
| 30 Oct 2017 | CNY | 24.8 | 24.96 | 22.7 | 23.1 | 23.1 | -1.69 (-6.82%) | 9,262,227 |
| 27 Oct 2017 | CNY | 24.43 | 24.99 | 24.23 | 24.79 | 24.79 | +0.5 (+2.06%) | 9,838,329 |
| 26 Oct 2017 | CNY | 24.79 | 24.79 | 24.01 | 24.29 | 24.29 | -0.49 (-1.98%) | 6,291,330 |
| 25 Oct 2017 | CNY | 24.45 | 24.93 | 24.45 | 24.78 | 24.78 | -0.12 (-0.48%) | 6,886,773 |
| 24 Oct 2017 | CNY | 24.55 | 25.29 | 24.09 | 24.9 | 24.9 | +0.48 (+1.97%) | 12,507,024 |
| 23 Oct 2017 | CNY | 25.4 | 25.58 | 24.24 | 24.42 | 24.42 | -0.66 (-2.63%) | 12,675,362 |
| 20 Oct 2017 | CNY | 22.98 | 25.08 | 22.68 | 25.08 | 25.08 | +2.28 (+10%) | 11,197,991 |
| 19 Oct 2017 | CNY | 22.18 | 22.8 | 22.18 | 22.8 | 22.8 | +0.63 (+2.84%) | 5,097,489 |
| 18 Oct 2017 | CNY | 23.05 | 23.38 | 21.91 | 22.17 | 22.17 | -0.83 (-3.61%) | 5,184,311 |
| 17 Oct 2017 | CNY | 22.41 | 23.45 | 22.41 | 23 | 23 | +0.46 (+2.04%) | 5,226,023 |
| 16 Oct 2017 | CNY | 24.46 | 24.65 | 22.3 | 22.54 | 22.54 | -1.86 (-7.62%) | 9,398,031 |
