| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 22.5 | 22.5 | 21.51 | 21.5367 | 21.5367 | -0.963 (-4.28%) | 7,379,448 |
| 1 Dec 2017 | CNY | 22.2533 | 22.55 | 22.0517 | 22.5 | 22.5 | +0.085 (+0.38%) | 4,257,276 |
| 30 Nov 2017 | CNY | 22.0833 | 22.77 | 22.0217 | 22.415 | 22.415 | +0.387 (+1.76%) | 6,195,936 |
| 29 Nov 2017 | CNY | 22.3117 | 22.3117 | 21.7317 | 22.0283 | 22.0283 | -0.287 (-1.28%) | 4,057,992 |
| 28 Nov 2017 | CNY | 21.7683 | 22.3333 | 21.6867 | 22.315 | 22.315 | +0.725 (+3.36%) | 5,485,356 |
| 27 Nov 2017 | CNY | 21.885 | 22.1317 | 21.4667 | 21.59 | 21.59 | -0.66 (-2.97%) | 6,645,600 |
| 24 Nov 2017 | CNY | 22.2133 | 22.4717 | 22.17 | 22.25 | 22.25 | +0.042 (+0.19%) | 5,230,404 |
| 23 Nov 2017 | CNY | 23.6067 | 23.6467 | 22.1667 | 22.2083 | 22.2083 | -1.39 (-5.89%) | 12,740,388 |
| 22 Nov 2017 | CNY | 24.095 | 24.2983 | 23.3817 | 23.5983 | 23.5983 | -0.48 (-1.99%) | 6,731,202 |
| 21 Nov 2017 | CNY | 24.05 | 24.4 | 23.8517 | 24.0783 | 24.0783 | -0.008 (-0.03%) | 6,533,448 |
| 20 Nov 2017 | CNY | 23.8067 | 24.1583 | 23.6333 | 24.0867 | 24.0867 | +0.253 (+1.06%) | 7,957,002 |
| 17 Nov 2017 | CNY | 25.5167 | 25.6667 | 23.8333 | 23.8333 | 23.8333 | -1.725 (-6.75%) | 18,550,344 |
| 16 Nov 2017 | CNY | 25.685 | 25.8717 | 25.2667 | 25.5583 | 25.5583 | -0.443 (-1.71%) | 12,233,856 |
| 15 Nov 2017 | CNY | 25.6167 | 26.4333 | 25.4 | 26.0017 | 26.0017 | +0.418 (+1.64%) | 16,289,502 |
| 14 Nov 2017 | CNY | 25.9667 | 26.4167 | 25.4667 | 25.5833 | 25.5833 | -0.408 (-1.57%) | 18,318,810 |
| 13 Nov 2017 | CNY | 24.4267 | 26.0167 | 24.3633 | 25.9917 | 25.9917 | +1.577 (+6.46%) | 21,532,602 |
| 10 Nov 2017 | CNY | 24.5283 | 24.5817 | 24.1667 | 24.415 | 24.415 | -0.112 (-0.46%) | 8,292,708 |
| 9 Nov 2017 | CNY | 24.0967 | 24.575 | 24 | 24.5267 | 24.5267 | +0.433 (+1.80%) | 10,206,330 |
| 8 Nov 2017 | CNY | 24.2017 | 24.5233 | 24.0833 | 24.0933 | 24.0933 | -0.152 (-0.63%) | 9,439,662 |
| 7 Nov 2017 | CNY | 24.7517 | 24.83 | 23.9633 | 24.245 | 24.245 | -0.593 (-2.39%) | 12,504,276 |
| 6 Nov 2017 | CNY | 25.3433 | 25.4933 | 24.5833 | 24.8383 | 24.8383 | -0.323 (-1.29%) | 11,359,920 |
| 3 Nov 2017 | CNY | 25.1583 | 25.4333 | 24.9667 | 25.1617 | 25.1617 | -0.032 (-0.13%) | 7,501,524 |
| 2 Nov 2017 | CNY | 25.4833 | 25.6 | 24.9683 | 25.1933 | 25.1933 | -0.473 (-1.84%) | 12,511,182 |
| 1 Nov 2017 | CNY | 24.465 | 25.8 | 24.35 | 25.6667 | 25.6667 | +1.125 (+4.58%) | 18,049,284 |
| 31 Oct 2017 | CNY | 24.17 | 24.5817 | 24.1667 | 24.5417 | 24.5417 | +0.383 (+1.59%) | 8,479,416 |
| 30 Oct 2017 | CNY | 25.1667 | 25.425 | 24.075 | 24.1583 | 24.1583 | -1.033 (-4.10%) | 13,625,400 |
| 27 Oct 2017 | CNY | 24.5 | 25.3617 | 24.43 | 25.1917 | 25.1917 | +0.692 (+2.82%) | 12,276,270 |
| 26 Oct 2017 | CNY | 24.6833 | 24.9167 | 24.3767 | 24.5 | 24.5 | +0.125 (+0.51%) | 8,733,780 |
| 25 Oct 2017 | CNY | 24.1833 | 24.4617 | 24 | 24.375 | 24.375 | +0.118 (+0.49%) | 6,365,184 |
| 24 Oct 2017 | CNY | 23.5383 | 24.665 | 23.5367 | 24.2567 | 24.2567 | +0.757 (+3.22%) | 11,569,728 |
