| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 22.5937 | 24.9437 | 22.5394 | 23.9294 | 23.9294 | +0.755 (+3.26%) | 4,003,753 |
| 23 Nov 2017 | CNY | 23.3742 | 24.2007 | 23.0236 | 23.1739 | 23.1739 | -0.576 (-2.43%) | 4,437,632 |
| 22 Nov 2017 | CNY | 22.1972 | 23.9795 | 22.1847 | 23.7499 | 23.7499 | +1.294 (+5.76%) | 3,278,544 |
| 21 Nov 2017 | CNY | 22.8984 | 23.3158 | 21.6671 | 22.456 | 22.456 | -0.618 (-2.68%) | 2,663,782 |
| 20 Nov 2017 | CNY | 22.552 | 23.2908 | 22.552 | 23.0737 | 23.0737 | +1.369 (+6.31%) | 2,396,125 |
| 17 Nov 2017 | CNY | 22.1471 | 22.5311 | 21.5377 | 21.7047 | 21.7047 | -0.501 (-2.26%) | 2,647,445 |
| 16 Nov 2017 | CNY | 22.1262 | 22.8942 | 22.0052 | 22.2055 | 22.2055 | -0.209 (-0.93%) | 2,227,677 |
| 15 Nov 2017 | CNY | 23.3951 | 23.6247 | 22.2932 | 22.4142 | 22.4142 | -1.273 (-5.37%) | 2,968,156 |
| 14 Nov 2017 | CNY | 24.2174 | 24.4177 | 23.6038 | 23.6873 | 23.6873 | -0.68 (-2.79%) | 2,842,377 |
| 13 Nov 2017 | CNY | 23.5746 | 24.4136 | 23.1739 | 24.3676 | 24.3676 | +0.864 (+3.68%) | 3,715,234 |
| 10 Nov 2017 | CNY | 23.6163 | 24.1882 | 23.4285 | 23.5036 | 23.5036 | -0.138 (-0.58%) | 3,335,432 |
| 9 Nov 2017 | CNY | 23.6497 | 23.9503 | 23.0069 | 23.6414 | 23.6414 | -0.192 (-0.81%) | 4,059,271 |
| 8 Nov 2017 | CNY | 24.0003 | 24.1882 | 23.5245 | 23.8334 | 23.8334 | -0.209 (-0.87%) | 4,069,985 |
| 7 Nov 2017 | CNY | 23.4911 | 24.4177 | 23.4702 | 24.0421 | 24.0421 | +0.376 (+1.59%) | 5,361,800 |
| 6 Nov 2017 | CNY | 22.8316 | 23.7791 | 22.5728 | 23.6664 | 23.6664 | +0.826 (+3.62%) | 4,418,080 |
| 3 Nov 2017 | CNY | 22.7899 | 23.4995 | 22.6772 | 22.84 | 22.84 | -0.309 (-1.33%) | 4,896,689 |
| 2 Nov 2017 | CNY | 22.4434 | 23.2908 | 21.5001 | 23.1488 | 23.1488 | +0.526 (+2.32%) | 6,506,580 |
| 1 Nov 2017 | CNY | 22.3266 | 22.9527 | 22.1346 | 22.6229 | 22.6229 | +0.367 (+1.65%) | 5,488,499 |
| 31 Oct 2017 | CNY | 22.0803 | 22.2681 | 21.4375 | 22.2556 | 22.2556 | +0.38 (+1.74%) | 4,332,327 |
| 30 Oct 2017 | CNY | 21.9843 | 22.3641 | 21.1245 | 21.8758 | 21.8758 | -0.142 (-0.64%) | 5,090,785 |
| 27 Oct 2017 | CNY | 22.3308 | 22.7481 | 21.9551 | 22.0177 | 22.0177 | -0.927 (-4.04%) | 6,222,199 |
| 26 Oct 2017 | CNY | 23.2908 | 24.209 | 22.9068 | 22.9443 | 22.9443 | +0.2 (+0.88%) | 11,252,028 |
| 25 Oct 2017 | CNY | 22.1221 | 22.7481 | 21.7297 | 22.744 | 22.744 | +0.004 (+0.02%) | 7,601,293 |
| 24 Oct 2017 | CNY | 22.5394 | 23.1155 | 21.7965 | 22.7398 | 22.7398 | +0.371 (+1.66%) | 12,120,014 |
| 23 Oct 2017 | CNY | 20.298 | 22.3683 | 20.0893 | 22.3683 | 22.3683 | +2.033 (+10.00%) | 9,771,509 |
| 20 Oct 2017 | CNY | 20.5443 | 21.2664 | 19.6218 | 20.3356 | 20.3356 | +0.86 (+4.41%) | 8,487,217 |
| 19 Oct 2017 | CNY | 18.3237 | 19.4758 | 18.0775 | 19.4758 | 19.4758 | +1.306 (+7.19%) | 6,394,486 |
| 18 Oct 2017 | CNY | 18.7036 | 19.0291 | 18.161 | 18.1693 | 18.1693 | -0.459 (-2.46%) | 2,961,208 |
| 17 Oct 2017 | CNY | 18.3863 | 18.8538 | 18.3738 | 18.6284 | 18.6284 | +0.179 (+0.97%) | 2,300,686 |
| 16 Oct 2017 | CNY | 19.7011 | 19.7011 | 18.3112 | 18.449 | 18.449 | -1.361 (-6.87%) | 5,198,167 |
