| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 18.1152 | 18.7716 | 18.1152 | 18.6482 | 18.6482 | +0.543 (+3.00%) | 4,297,139 |
| 30 Nov 2017 | CNY | 18.0226 | 18.4321 | 18.0021 | 18.1049 | 18.1049 | +0.039 (+0.22%) | 3,005,132 |
| 29 Nov 2017 | CNY | 18.3539 | 18.5453 | 17.7407 | 18.0658 | 18.0658 | -0.432 (-2.34%) | 4,107,015 |
| 28 Nov 2017 | CNY | 18.251 | 18.6214 | 18.251 | 18.4979 | 18.4979 | +0.302 (+1.66%) | 3,577,271 |
| 27 Nov 2017 | CNY | 19.2798 | 19.5473 | 18.0803 | 18.1955 | 18.1955 | -1.018 (-5.30%) | 6,208,329 |
| 24 Nov 2017 | CNY | 19.0535 | 19.7078 | 19.0494 | 19.214 | 19.214 | -0.21 (-1.08%) | 4,306,275 |
| 23 Nov 2017 | CNY | 20.2901 | 20.6584 | 19.1605 | 19.4239 | 19.4239 | -0.926 (-4.55%) | 7,024,575 |
| 22 Nov 2017 | CNY | 19.8169 | 20.6728 | 19.8169 | 20.3498 | 20.3498 | +0.556 (+2.81%) | 6,374,988 |
| 21 Nov 2017 | CNY | 20.0617 | 20.3498 | 18.9959 | 19.7942 | 19.7942 | -0.372 (-1.85%) | 7,201,032 |
| 20 Nov 2017 | CNY | 20.0021 | 20.2222 | 19.6543 | 20.1667 | 20.1667 | +0.741 (+3.81%) | 7,635,993 |
| 17 Nov 2017 | CNY | 21.644 | 21.8107 | 19.4259 | 19.4259 | 19.4259 | -2.159 (-10.00%) | 13,753,143 |
| 16 Nov 2017 | CNY | 21.5123 | 22.5494 | 21.5123 | 21.5844 | 21.5844 | -0.093 (-0.43%) | 8,021,595 |
| 15 Nov 2017 | CNY | 22.4691 | 22.9074 | 21.1955 | 21.677 | 21.677 | -1.165 (-5.10%) | 11,456,609 |
| 14 Nov 2017 | CNY | 23.0041 | 23.7634 | 22.4033 | 22.8416 | 22.8416 | -0.44 (-1.89%) | 11,549,250 |
| 13 Nov 2017 | CNY | 23.0206 | 23.5926 | 22.7428 | 23.2819 | 23.2819 | +0.593 (+2.61%) | 11,815,291 |
| 10 Nov 2017 | CNY | 22.4095 | 23.035 | 22.1811 | 22.6893 | 22.6893 | +0.457 (+2.05%) | 10,414,289 |
| 9 Nov 2017 | CNY | 22.6358 | 23.1193 | 21.9136 | 22.2325 | 22.2325 | -0.401 (-1.77%) | 11,784,396 |
| 8 Nov 2017 | CNY | 23.4774 | 23.9465 | 22.6337 | 22.6337 | 22.6337 | -1.152 (-4.84%) | 11,575,057 |
| 7 Nov 2017 | CNY | 22.6091 | 23.9506 | 22.2243 | 23.786 | 23.786 | +0.823 (+3.58%) | 14,275,963 |
| 6 Nov 2017 | CNY | 21.9342 | 23.4115 | 21.7181 | 22.963 | 22.963 | +1.471 (+6.85%) | 15,114,585 |
| 3 Nov 2017 | CNY | 21.3992 | 22.1399 | 21.2017 | 21.4918 | 21.4918 | -0.298 (-1.37%) | 11,592,985 |
| 2 Nov 2017 | CNY | 20.5658 | 22.6235 | 20.4774 | 21.7901 | 21.7901 | +1.224 (+5.95%) | 21,529,561 |
| 1 Nov 2017 | CNY | 20.2881 | 20.9259 | 20 | 20.5658 | 20.5658 | +0.22 (+1.08%) | 13,594,460 |
| 31 Oct 2017 | CNY | 19.0247 | 20.4897 | 18.9712 | 20.3457 | 20.3457 | +1.148 (+5.98%) | 14,362,621 |
| 30 Oct 2017 | CNY | 19.0226 | 19.751 | 18.7243 | 19.1975 | 19.1975 | -0.014 (-0.07%) | 8,680,786 |
| 27 Oct 2017 | CNY | 19.3539 | 19.8663 | 19.177 | 19.2119 | 19.2119 | -0.088 (-0.46%) | 6,444,000 |
| 26 Oct 2017 | CNY | 19.5597 | 19.7202 | 19.3004 | 19.3004 | 19.3004 | -0.422 (-2.14%) | 5,918,201 |
| 25 Oct 2017 | CNY | 19.0658 | 19.8313 | 18.9938 | 19.7222 | 19.7222 | +0.553 (+2.89%) | 9,353,390 |
| 24 Oct 2017 | CNY | 19.2387 | 19.5432 | 18.7263 | 19.1687 | 19.1687 | -0.041 (-0.21%) | 7,253,550 |
| 23 Oct 2017 | CNY | 18.3765 | 19.2346 | 18.3231 | 19.2099 | 19.2099 | +0.969 (+5.31%) | 8,542,203 |
