| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 15.33 | 15.94 | 15.3 | 15.46 | 15.46 | +0.16 (+1.05%) | 8,526,349 |
| 24 Nov 2017 | CNY | 15.33 | 15.64 | 15.25 | 15.3 | 15.3 | -0.13 (-0.84%) | 6,223,986 |
| 23 Nov 2017 | CNY | 15.65 | 16.12 | 15.35 | 15.43 | 15.43 | -0.19 (-1.22%) | 9,594,896 |
| 22 Nov 2017 | CNY | 15.78 | 16.02 | 15.55 | 15.62 | 15.62 | -0.12 (-0.76%) | 7,626,686 |
| 21 Nov 2017 | CNY | 15.94 | 16.04 | 15.6 | 15.74 | 15.74 | -0.18 (-1.13%) | 5,328,892 |
| 20 Nov 2017 | CNY | 15.83 | 15.99 | 15.64 | 15.92 | 15.92 | -0.16 (-1.00%) | 5,770,933 |
| 17 Nov 2017 | CNY | 17.73 | 17.81 | 15.95 | 16.08 | 16.08 | -1.57 (-8.90%) | 10,932,498 |
| 16 Nov 2017 | CNY | 17.58 | 17.97 | 17.58 | 17.65 | 17.65 | -0.06 (-0.34%) | 5,004,485 |
| 15 Nov 2017 | CNY | 17.85 | 18.25 | 17.62 | 17.71 | 17.71 | -0.29 (-1.61%) | 6,017,812 |
| 14 Nov 2017 | CNY | 18.22 | 18.59 | 17.97 | 18 | 18 | -0.13 (-0.72%) | 7,925,153 |
| 13 Nov 2017 | CNY | 18.01 | 18.42 | 17.86 | 18.13 | 18.13 | +0.03 (+0.17%) | 5,953,643 |
| 10 Nov 2017 | CNY | 18.32 | 18.42 | 18.07 | 18.1 | 18.1 | -0.34 (-1.84%) | 6,259,196 |
| 9 Nov 2017 | CNY | 18.23 | 18.8 | 18.12 | 18.44 | 18.44 | +0.13 (+0.71%) | 8,011,515 |
| 8 Nov 2017 | CNY | 18.2 | 18.84 | 18.1 | 18.31 | 18.31 | -0.03 (-0.16%) | 7,859,296 |
| 7 Nov 2017 | CNY | 18.05 | 18.42 | 17.84 | 18.34 | 18.34 | +0.29 (+1.61%) | 8,451,854 |
| 6 Nov 2017 | CNY | 17.74 | 18.23 | 17.62 | 18.05 | 18.05 | +0.48 (+2.73%) | 6,083,933 |
| 3 Nov 2017 | CNY | 18.07 | 18.25 | 17.41 | 17.57 | 17.57 | -0.52 (-2.87%) | 6,166,382 |
| 2 Nov 2017 | CNY | 17.97 | 18.46 | 17.7 | 18.09 | 18.09 | +0.07 (+0.39%) | 6,867,220 |
| 1 Nov 2017 | CNY | 18.23 | 18.68 | 18.01 | 18.02 | 18.02 | -0.12 (-0.66%) | 5,183,266 |
| 31 Oct 2017 | CNY | 17.79 | 18.2 | 17.79 | 18.14 | 18.14 | +0.25 (+1.40%) | 4,782,980 |
| 30 Oct 2017 | CNY | 19.08 | 19.16 | 17.53 | 17.89 | 17.89 | -1.34 (-6.97%) | 9,887,376 |
| 27 Oct 2017 | CNY | 19.45 | 19.68 | 19.2 | 19.23 | 19.23 | -0.17 (-0.88%) | 5,168,611 |
| 26 Oct 2017 | CNY | 19.53 | 19.68 | 19.23 | 19.4 | 19.4 | -0.04 (-0.21%) | 5,591,886 |
| 25 Oct 2017 | CNY | 19.23 | 19.67 | 19.23 | 19.44 | 19.44 | +0.13 (+0.67%) | 5,650,441 |
| 24 Oct 2017 | CNY | 19.7 | 19.76 | 19.01 | 19.31 | 19.31 | -0.45 (-2.28%) | 7,416,591 |
| 23 Oct 2017 | CNY | 19.16 | 20.18 | 19.13 | 19.76 | 19.76 | +0.6 (+3.13%) | 11,318,461 |
| 20 Oct 2017 | CNY | 19 | 19.28 | 18.85 | 19.16 | 19.16 | +0.23 (+1.22%) | 5,143,646 |
| 19 Oct 2017 | CNY | 19.31 | 19.49 | 18.75 | 18.93 | 18.93 | -0.51 (-2.62%) | 8,962,550 |
| 18 Oct 2017 | CNY | 19.81 | 20.29 | 19.33 | 19.44 | 19.44 | -0.35 (-1.77%) | 10,359,903 |
| 17 Oct 2017 | CNY | 20.57 | 20.57 | 19.79 | 19.79 | 19.79 | -1.01 (-4.86%) | 13,473,380 |
