| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 17.0611 | 17.2778 | 16.95 | 17.1111 | 17.1111 | +0.067 (+0.39%) | 459,774 |
| 30 Nov 2017 | CNY | 17.0222 | 17.2611 | 16.9722 | 17.0444 | 17.0444 | -0.106 (-0.62%) | 228,960 |
| 29 Nov 2017 | CNY | 17.0944 | 17.2278 | 16.6944 | 17.15 | 17.15 | -0.083 (-0.48%) | 602,305 |
| 28 Nov 2017 | CNY | 17.2722 | 17.3556 | 17 | 17.2333 | 17.2333 | -0.039 (-0.23%) | 294,874 |
| 27 Nov 2017 | CNY | 17.2778 | 17.5444 | 17.1278 | 17.2722 | 17.2722 | -0.228 (-1.30%) | 325,260 |
| 24 Nov 2017 | CNY | 17.1222 | 17.5 | 16.9333 | 17.5 | 17.5 | +0.122 (+0.70%) | 445,500 |
| 23 Nov 2017 | CNY | 17.3778 | 17.6111 | 16.8722 | 17.3778 | 17.3778 | -0.056 (-0.32%) | 589,021 |
| 22 Nov 2017 | CNY | 17.3611 | 17.7 | 17.15 | 17.4333 | 17.4333 | -0.067 (-0.38%) | 270,032 |
| 21 Nov 2017 | CNY | 17.5 | 17.6667 | 16.8944 | 17.5 | 17.5 | -0.217 (-1.22%) | 573,852 |
| 20 Nov 2017 | CNY | 17.2056 | 17.9889 | 16.9333 | 17.7167 | 17.7167 | +0.661 (+3.88%) | 661,755 |
| 17 Nov 2017 | CNY | 17.8611 | 17.8611 | 16.6667 | 17.0556 | 17.0556 | -0.861 (-4.81%) | 1,360,335 |
| 16 Nov 2017 | CNY | 17.7833 | 18.0556 | 17.4889 | 17.9167 | 17.9167 | -0.089 (-0.49%) | 987,033 |
| 15 Nov 2017 | CNY | 17.8333 | 18.0889 | 17.7222 | 18.0056 | 18.0056 | -0.039 (-0.22%) | 571,914 |
| 14 Nov 2017 | CNY | 18.3389 | 18.5722 | 17.8833 | 18.0444 | 18.0444 | -0.367 (-1.99%) | 881,388 |
| 13 Nov 2017 | CNY | 18.4444 | 18.5833 | 18.2111 | 18.4111 | 18.4111 | +0.017 (+0.09%) | 831,970 |
| 10 Nov 2017 | CNY | 17.7722 | 18.6111 | 17.6944 | 18.3944 | 18.3944 | +0.494 (+2.76%) | 2,216,421 |
| 9 Nov 2017 | CNY | 17.9389 | 18.0556 | 17.6 | 17.9 | 17.9 | -0.05 (-0.28%) | 1,168,624 |
| 8 Nov 2017 | CNY | 17.9556 | 18.1222 | 17.7778 | 17.95 | 17.95 | -0.006 (-0.03%) | 783,903 |
| 7 Nov 2017 | CNY | 18.0222 | 18.1444 | 17.6556 | 17.9556 | 17.9556 | -0.05 (-0.28%) | 971,305 |
| 6 Nov 2017 | CNY | 17.9944 | 18.0944 | 17.7167 | 18.0056 | 18.0056 | +0.006 (+0.03%) | 616,824 |
| 3 Nov 2017 | CNY | 17.6722 | 18.3778 | 17.1389 | 18 | 18 | +0.15 (+0.84%) | 1,458,401 |
| 2 Nov 2017 | CNY | 18.3056 | 18.4333 | 17.7556 | 17.85 | 17.85 | -0.372 (-2.04%) | 1,168,578 |
| 1 Nov 2017 | CNY | 18.0056 | 18.2278 | 17.7778 | 18.2222 | 18.2222 | +0.305 (+1.71%) | 1,805,974 |
| 31 Oct 2017 | CNY | 17.7889 | 18.2222 | 17.6167 | 17.9167 | 17.9167 | +0.122 (+0.69%) | 1,139,083 |
| 30 Oct 2017 | CNY | 17.7667 | 18.0111 | 17.3222 | 17.7944 | 17.7944 | -0.217 (-1.20%) | 1,485,498 |
| 27 Oct 2017 | CNY | 18.1333 | 18.1667 | 17.7778 | 18.0111 | 18.0111 | -0.2 (-1.10%) | 1,385,379 |
| 26 Oct 2017 | CNY | 17.5222 | 18.25 | 17.3889 | 18.2111 | 18.2111 | +0.689 (+3.93%) | 2,480,412 |
| 25 Oct 2017 | CNY | 16.8944 | 17.5278 | 16.7889 | 17.5222 | 17.5222 | +0.622 (+3.68%) | 1,690,822 |
| 24 Oct 2017 | CNY | 17.0222 | 17.1444 | 16.7222 | 16.9 | 16.9 | -0.156 (-0.91%) | 1,710,054 |
| 23 Oct 2017 | CNY | 16.6 | 17.1667 | 16.6 | 17.0556 | 17.0556 | +0.467 (+2.81%) | 927,401 |
