| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 21.7049 | 22.5313 | 21.6319 | 22.1181 | 22.1181 | +0.417 (+1.92%) | 4,209,966 |
| 21 Nov 2017 | CNY | 23.0938 | 23.2604 | 21.25 | 21.7014 | 21.7014 | -1.441 (-6.23%) | 7,660,368 |
| 20 Nov 2017 | CNY | 23.0069 | 23.1528 | 22.7292 | 23.1424 | 23.1424 | +0.382 (+1.68%) | 3,254,140 |
| 17 Nov 2017 | CNY | 23.6458 | 23.6736 | 22.3472 | 22.7604 | 22.7604 | -0.771 (-3.28%) | 4,774,999 |
| 16 Nov 2017 | CNY | 23.2639 | 24.0625 | 23.1632 | 23.5313 | 23.5313 | +0.163 (+0.70%) | 3,170,885 |
| 15 Nov 2017 | CNY | 25.6597 | 25.6597 | 23.3299 | 23.3681 | 23.3681 | -2.309 (-8.99%) | 8,303,443 |
| 14 Nov 2017 | CNY | 26.316 | 26.5625 | 25.5972 | 25.6771 | 25.6771 | -0.694 (-2.63%) | 3,921,120 |
| 13 Nov 2017 | CNY | 26.3854 | 26.4514 | 25.6215 | 26.3715 | 26.3715 | +0.309 (+1.19%) | 4,594,795 |
| 10 Nov 2017 | CNY | 25.5486 | 26.4236 | 25.5486 | 26.0625 | 26.0625 | +0.371 (+1.45%) | 3,868,346 |
| 9 Nov 2017 | CNY | 26.2083 | 26.2083 | 25.5382 | 25.691 | 25.691 | -0.559 (-2.13%) | 4,949,280 |
| 8 Nov 2017 | CNY | 25.309 | 26.3611 | 25.309 | 26.25 | 26.25 | +0.851 (+3.35%) | 6,186,067 |
| 7 Nov 2017 | CNY | 25.3438 | 25.6944 | 25.1424 | 25.3993 | 25.3993 | -0.087 (-0.34%) | 4,637,030 |
| 6 Nov 2017 | CNY | 25.1354 | 25.6319 | 24.6076 | 25.4861 | 25.4861 | +0.486 (+1.94%) | 4,410,290 |
| 3 Nov 2017 | CNY | 26.1875 | 26.5451 | 24.9583 | 25 | 25 | -1.219 (-4.65%) | 7,021,609 |
| 2 Nov 2017 | CNY | 26.3368 | 26.5486 | 26.0694 | 26.2188 | 26.2188 | -0.309 (-1.16%) | 5,771,404 |
| 1 Nov 2017 | CNY | 25.441 | 26.5833 | 25.2708 | 26.5278 | 26.5278 | +1.09 (+4.29%) | 7,603,176 |
| 31 Oct 2017 | CNY | 24.6944 | 25.4375 | 24.5417 | 25.4375 | 25.4375 | +0.514 (+2.06%) | 4,824,322 |
| 30 Oct 2017 | CNY | 25.1285 | 25.9861 | 24.4688 | 24.9236 | 24.9236 | -0.205 (-0.82%) | 6,722,242 |
| 27 Oct 2017 | CNY | 24.9028 | 25.5208 | 24.5938 | 25.1285 | 25.1285 | +0.094 (+0.37%) | 3,856,723 |
| 26 Oct 2017 | CNY | 25.2604 | 25.9965 | 25.0035 | 25.0347 | 25.0347 | -0.208 (-0.83%) | 5,584,435 |
| 25 Oct 2017 | CNY | 24.5417 | 25.2431 | 24.0972 | 25.2431 | 25.2431 | +0.67 (+2.73%) | 5,070,784 |
| 24 Oct 2017 | CNY | 24.8646 | 25.2674 | 24.0069 | 24.5729 | 24.5729 | -0.559 (-2.22%) | 5,003,049 |
| 23 Oct 2017 | CNY | 24.8438 | 25.1319 | 24.4792 | 25.1319 | 25.1319 | +0.069 (+0.28%) | 4,686,048 |
| 20 Oct 2017 | CNY | 23.4722 | 25.3056 | 23.3333 | 25.0625 | 25.0625 | +1.326 (+5.59%) | 8,274,700 |
| 19 Oct 2017 | CNY | 23.2118 | 24.2326 | 22.9236 | 23.7361 | 23.7361 | +0.507 (+2.18%) | 6,410,937 |
| 18 Oct 2017 | CNY | 22.4514 | 23.9583 | 22.3993 | 23.2292 | 23.2292 | +0.708 (+3.15%) | 7,016,601 |
| 17 Oct 2017 | CNY | 22.0903 | 22.6806 | 22.0486 | 22.5208 | 22.5208 | +0.333 (+1.50%) | 2,136,211 |
| 16 Oct 2017 | CNY | 22.7778 | 22.9757 | 22.1215 | 22.1875 | 22.1875 | -0.59 (-2.59%) | 3,516,998 |
| 13 Oct 2017 | CNY | 22.7569 | 22.9132 | 22.0833 | 22.7778 | 22.7778 | +0.306 (+1.36%) | 4,022,064 |
| 12 Oct 2017 | CNY | 22.3924 | 23.125 | 22.3611 | 22.4722 | 22.4722 | +0.031 (+0.14%) | 3,650,803 |
