| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 18.3077 | 18.3077 | 18.1026 | 18.2564 | 18.2564 | +0.149 (+0.82%) | 1,984,515 |
| 30 Nov 2017 | CNY | 18.3231 | 18.5487 | 18.0923 | 18.1077 | 18.1077 | -0.205 (-1.12%) | 2,186,457 |
| 29 Nov 2017 | CNY | 18.1795 | 18.3487 | 17.8154 | 18.3128 | 18.3128 | +0.077 (+0.42%) | 2,562,851 |
| 28 Nov 2017 | CNY | 17.7692 | 18.2462 | 17.7692 | 18.2359 | 18.2359 | +0.39 (+2.18%) | 2,306,978 |
| 27 Nov 2017 | CNY | 17.9231 | 18.3385 | 17.7949 | 17.8462 | 17.8462 | -0.077 (-0.43%) | 2,059,913 |
| 24 Nov 2017 | CNY | 17.8462 | 18.2051 | 17.6923 | 17.9231 | 17.9231 | +0.031 (+0.17%) | 2,106,975 |
| 23 Nov 2017 | CNY | 18.718 | 18.718 | 17.8462 | 17.8923 | 17.8923 | -0.928 (-4.93%) | 4,235,743 |
| 22 Nov 2017 | CNY | 19.2513 | 19.3436 | 18.7744 | 18.8205 | 18.8205 | -0.38 (-1.98%) | 3,054,285 |
| 21 Nov 2017 | CNY | 19.3333 | 19.6103 | 18.9846 | 19.2 | 19.2 | -0.205 (-1.06%) | 3,454,813 |
| 20 Nov 2017 | CNY | 19.1641 | 19.4769 | 18.9949 | 19.4051 | 19.4051 | +0.492 (+2.60%) | 3,657,342 |
| 17 Nov 2017 | CNY | 19.2564 | 19.6769 | 18.718 | 18.9128 | 18.9128 | -0.472 (-2.43%) | 5,445,960 |
| 16 Nov 2017 | CNY | 19.9231 | 20.118 | 18.9744 | 19.3846 | 19.3846 | -0.867 (-4.28%) | 6,620,640 |
| 15 Nov 2017 | CNY | 21.441 | 21.5385 | 20.2103 | 20.2513 | 20.2513 | -1.579 (-7.24%) | 6,599,182 |
| 14 Nov 2017 | CNY | 23.1128 | 23.1282 | 21.7641 | 21.8308 | 21.8308 | -1.4 (-6.03%) | 8,367,450 |
| 13 Nov 2017 | CNY | 22.8462 | 23.2769 | 22.3846 | 23.2308 | 23.2308 | +0.333 (+1.46%) | 9,002,340 |
| 10 Nov 2017 | CNY | 22.041 | 23.3795 | 22.041 | 22.8974 | 22.8974 | +0.697 (+3.14%) | 12,507,886 |
| 9 Nov 2017 | CNY | 22.1282 | 22.6667 | 21.9897 | 22.2 | 22.2 | -0.149 (-0.67%) | 6,399,120 |
| 8 Nov 2017 | CNY | 21.8923 | 22.5539 | 21.7231 | 22.3487 | 22.3487 | +0.441 (+2.01%) | 9,138,838 |
| 7 Nov 2017 | CNY | 21.7436 | 21.9128 | 21.3077 | 21.9077 | 21.9077 | +0.118 (+0.54%) | 5,863,607 |
| 6 Nov 2017 | CNY | 21.8718 | 21.9692 | 21.3846 | 21.7897 | 21.7897 | -0.082 (-0.38%) | 5,612,977 |
| 3 Nov 2017 | CNY | 21.0769 | 21.9436 | 20.518 | 21.8718 | 21.8718 | +0.61 (+2.87%) | 10,188,262 |
| 2 Nov 2017 | CNY | 21.4359 | 21.7897 | 21.1436 | 21.2615 | 21.2615 | -0.169 (-0.79%) | 4,632,420 |
| 1 Nov 2017 | CNY | 21.641 | 21.9128 | 21.3897 | 21.4308 | 21.4308 | -0.205 (-0.95%) | 4,967,086 |
| 31 Oct 2017 | CNY | 21.4359 | 21.6821 | 21.0256 | 21.6359 | 21.6359 | +0.046 (+0.21%) | 4,796,266 |
| 30 Oct 2017 | CNY | 21.3846 | 22.0051 | 21.2923 | 21.5897 | 21.5897 | +0.01 (+0.05%) | 6,412,580 |
| 27 Oct 2017 | CNY | 22.5128 | 22.6769 | 21.4462 | 21.5795 | 21.5795 | -1.062 (-4.69%) | 7,159,097 |
| 26 Oct 2017 | CNY | 22.4103 | 23.0667 | 22.0513 | 22.641 | 22.641 | +0.231 (+1.03%) | 6,652,401 |
| 25 Oct 2017 | CNY | 22.1026 | 22.5282 | 21.9897 | 22.4103 | 22.4103 | +0.221 (+0.99%) | 5,550,733 |
| 24 Oct 2017 | CNY | 22.9487 | 22.9487 | 21.9487 | 22.1897 | 22.1897 | -0.892 (-3.87%) | 7,289,511 |
| 23 Oct 2017 | CNY | 23.0769 | 23.1385 | 22.318 | 23.0821 | 23.0821 | +0.077 (+0.33%) | 8,589,547 |
