| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 18.6222 | 18.7944 | 18.5556 | 18.7111 | 18.7111 | +0.089 (+0.48%) | 419,544 |
| 27 Nov 2017 | CNY | 18.5278 | 18.6667 | 18.5167 | 18.6222 | 18.6222 | +0.056 (+0.30%) | 412,596 |
| 24 Nov 2017 | CNY | 18.4222 | 18.5667 | 18.3778 | 18.5667 | 18.5667 | +0.033 (+0.18%) | 970,092 |
| 23 Nov 2017 | CNY | 18.5889 | 18.5889 | 18.3611 | 18.5333 | 18.5333 | -0.083 (-0.45%) | 1,151,478 |
| 22 Nov 2017 | CNY | 18.6 | 18.6167 | 18.4111 | 18.6167 | 18.6167 | -0.017 (-0.09%) | 895,104 |
| 21 Nov 2017 | CNY | 18.6111 | 18.6333 | 18.3333 | 18.6333 | 18.6333 | +0.011 (+0.06%) | 1,263,596 |
| 20 Nov 2017 | CNY | 18.4 | 18.6222 | 18.3722 | 18.6222 | 18.6222 | -0.006 (-0.03%) | 1,229,248 |
| 17 Nov 2017 | CNY | 18.6667 | 18.7 | 18.3556 | 18.6278 | 18.6278 | -0.005 (-0.03%) | 2,555,532 |
| 16 Nov 2017 | CNY | 18.7222 | 18.9222 | 18.6278 | 18.6333 | 18.6333 | -0.144 (-0.77%) | 1,357,509 |
| 15 Nov 2017 | CNY | 18.7222 | 18.8333 | 18.6944 | 18.7778 | 18.7778 | +0.044 (+0.24%) | 1,216,044 |
| 14 Nov 2017 | CNY | 18.7778 | 18.9778 | 18.6111 | 18.7333 | 18.7333 | -0.067 (-0.35%) | 1,177,722 |
| 13 Nov 2017 | CNY | 18.8 | 19.0778 | 18.6889 | 18.8 | 18.8 | -0.006 (-0.03%) | 953,805 |
| 10 Nov 2017 | CNY | 18.7944 | 18.9333 | 18.6111 | 18.8056 | 18.8056 | -0.05 (-0.27%) | 545,976 |
| 9 Nov 2017 | CNY | 18.8611 | 18.9222 | 18.7778 | 18.8556 | 18.8556 | +0.006 (+0.03%) | 566,244 |
| 8 Nov 2017 | CNY | 18.7778 | 19.0167 | 18.7778 | 18.85 | 18.85 | -0.039 (-0.21%) | 605,008 |
| 7 Nov 2017 | CNY | 18.85 | 18.9722 | 18.7556 | 18.8889 | 18.8889 | -0.005 (-0.03%) | 481,788 |
| 6 Nov 2017 | CNY | 18.7111 | 18.9444 | 18.3389 | 18.8944 | 18.8944 | +0.183 (+0.98%) | 486,568 |
| 3 Nov 2017 | CNY | 18.6833 | 18.8833 | 18.6167 | 18.7111 | 18.7111 | +0.028 (+0.15%) | 860,329 |
| 2 Nov 2017 | CNY | 18.8444 | 18.9722 | 18.6333 | 18.6833 | 18.6833 | -0.161 (-0.85%) | 731,340 |
| 1 Nov 2017 | CNY | 18.8889 | 19.0556 | 18.8056 | 18.8444 | 18.8444 | +0.028 (+0.15%) | 465,732 |
| 31 Oct 2017 | CNY | 18.6111 | 19.0056 | 18.6111 | 18.8167 | 18.8167 | +0.033 (+0.18%) | 546,192 |
| 30 Oct 2017 | CNY | 19.3111 | 19.3889 | 18.7278 | 18.7833 | 18.7833 | -0.522 (-2.71%) | 883,476 |
| 27 Oct 2017 | CNY | 19.3389 | 19.4056 | 19.1778 | 19.3056 | 19.3056 | -0.028 (-0.14%) | 550,800 |
| 26 Oct 2017 | CNY | 19.3111 | 19.4167 | 19.1222 | 19.3333 | 19.3333 | +0.022 (+0.11%) | 529,452 |
| 25 Oct 2017 | CNY | 19 | 19.4278 | 18.9222 | 19.3111 | 19.3111 | +0.411 (+2.18%) | 790,704 |
| 24 Oct 2017 | CNY | 19.0944 | 19.1111 | 18.85 | 18.9 | 18.9 | -0.194 (-1.02%) | 710,604 |
| 23 Oct 2017 | CNY | 18.7222 | 19.1389 | 18.7111 | 19.0944 | 19.0944 | +0.105 (+0.56%) | 1,607,904 |
| 20 Oct 2017 | CNY | 18.5389 | 19.1278 | 18.5389 | 18.9889 | 18.9889 | +0.083 (+0.44%) | 1,099,152 |
| 19 Oct 2017 | CNY | 19.1333 | 19.4111 | 18.8778 | 18.9056 | 18.9056 | -0.45 (-2.32%) | 1,220,652 |
| 18 Oct 2017 | CNY | 19.3833 | 19.6444 | 19.0833 | 19.3556 | 19.3556 | +0.05 (+0.26%) | 1,156,269 |
