| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 19.3667 | 20.0056 | 19.3556 | 19.8556 | 19.8556 | +0.217 (+1.10%) | 833,410 |
| 17 Nov 2017 | CNY | 21.5167 | 21.6667 | 19.6222 | 19.6389 | 19.6389 | -2.039 (-9.41%) | 1,690,218 |
| 16 Nov 2017 | CNY | 22.85 | 22.85 | 21.6667 | 21.6778 | 21.6778 | -1.189 (-5.20%) | 1,252,051 |
| 15 Nov 2017 | CNY | 22.5889 | 23.2333 | 22.3611 | 22.8667 | 22.8667 | +0.2 (+0.88%) | 1,403,949 |
| 14 Nov 2017 | CNY | 23.0333 | 23.2667 | 22.2222 | 22.6667 | 22.6667 | -0.367 (-1.59%) | 1,556,589 |
| 13 Nov 2017 | CNY | 23.2944 | 23.6833 | 23.0278 | 23.0333 | 23.0333 | -0.261 (-1.12%) | 2,011,759 |
| 10 Nov 2017 | CNY | 22.8278 | 23.8333 | 22.5 | 23.2944 | 23.2944 | +0.406 (+1.77%) | 2,177,413 |
| 9 Nov 2017 | CNY | 22.6 | 22.9833 | 22.0556 | 22.8889 | 22.8889 | +0.195 (+0.86%) | 1,283,562 |
| 8 Nov 2017 | CNY | 22.0444 | 23.3278 | 22.0222 | 22.6944 | 22.6944 | +0.672 (+3.05%) | 2,587,131 |
| 7 Nov 2017 | CNY | 21.7389 | 22.0222 | 21.3444 | 22.0222 | 22.0222 | +0.117 (+0.53%) | 1,092,321 |
| 6 Nov 2017 | CNY | 21.4889 | 21.9444 | 21.2167 | 21.9056 | 21.9056 | +0.689 (+3.25%) | 1,349,699 |
| 3 Nov 2017 | CNY | 20.9444 | 21.3889 | 20.7889 | 21.2167 | 21.2167 | +0.217 (+1.03%) | 732,438 |
| 2 Nov 2017 | CNY | 21.4944 | 21.6556 | 20.9056 | 21 | 21 | -0.461 (-2.15%) | 854,278 |
| 1 Nov 2017 | CNY | 21.0556 | 21.9111 | 20.7444 | 21.4611 | 21.4611 | +0.572 (+2.74%) | 1,061,458 |
| 31 Oct 2017 | CNY | 20.4944 | 20.9944 | 20.4944 | 20.8889 | 20.8889 | +0.339 (+1.65%) | 759,238 |
| 30 Oct 2017 | CNY | 20.7222 | 21.0167 | 20.2778 | 20.55 | 20.55 | -0.922 (-4.29%) | 1,202,758 |
| 27 Oct 2017 | CNY | 22 | 22.4889 | 21.45 | 21.4722 | 21.4722 | -0.428 (-1.95%) | 1,196,280 |
| 26 Oct 2017 | CNY | 21.0444 | 23.2944 | 21.0222 | 21.9 | 21.9 | +0.722 (+3.41%) | 1,513,098 |
| 25 Oct 2017 | CNY | 20.8889 | 21.2778 | 20.7222 | 21.1778 | 21.1778 | +0.233 (+1.11%) | 771,858 |
| 24 Oct 2017 | CNY | 21.35 | 21.4389 | 20.5611 | 20.9444 | 20.9444 | -0.406 (-1.90%) | 724,698 |
| 23 Oct 2017 | CNY | 20.8833 | 21.45 | 20.75 | 21.35 | 21.35 | +0.461 (+2.21%) | 758,043 |
| 20 Oct 2017 | CNY | 20.7778 | 21.0889 | 20.3667 | 20.8889 | 20.8889 | +0.417 (+2.04%) | 767,160 |
| 19 Oct 2017 | CNY | 20.8056 | 20.8056 | 20.0278 | 20.4722 | 20.4722 | +0.083 (+0.41%) | 919,080 |
| 18 Oct 2017 | CNY | 21.7444 | 21.8667 | 20.3889 | 20.3889 | 20.3889 | -1.355 (-6.23%) | 1,524,078 |
| 17 Oct 2017 | CNY | 21.6556 | 21.9111 | 21.1278 | 21.7444 | 21.7444 | +0.256 (+1.19%) | 1,050,138 |
| 16 Oct 2017 | CNY | 23.0944 | 23.0944 | 21.4778 | 21.4889 | 21.4889 | -2.272 (-9.56%) | 2,912,455 |
| 13 Oct 2017 | CNY | 23.4833 | 24.3222 | 23.4833 | 23.7611 | 23.7611 | +0.561 (+2.42%) | 2,290,375 |
| 12 Oct 2017 | CNY | 23.05 | 23.7778 | 22.8611 | 23.2 | 23.2 | +0.15 (+0.65%) | 1,827,037 |
| 11 Oct 2017 | CNY | 23.8278 | 24.0444 | 22.7222 | 23.05 | 23.05 | -0.772 (-3.24%) | 2,441,541 |
| 10 Oct 2017 | CNY | 24.4222 | 24.5278 | 23.6167 | 23.8222 | 23.8222 | -0.333 (-1.38%) | 3,005,478 |
