| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 15.44 | 15.4578 | 15.0222 | 15.2044 | 15.2044 | -0.231 (-1.50%) | 1,673,550 |
| 28 Nov 2017 | CNY | 15.0844 | 15.5067 | 15.08 | 15.4356 | 15.4356 | +0.369 (+2.45%) | 1,393,875 |
| 27 Nov 2017 | CNY | 15.6444 | 15.6711 | 15.0667 | 15.0667 | 15.0667 | -0.591 (-3.78%) | 1,430,635 |
| 24 Nov 2017 | CNY | 15.6889 | 15.9067 | 15.6 | 15.6578 | 15.6578 | -0.164 (-1.04%) | 1,179,675 |
| 23 Nov 2017 | CNY | 16.32 | 16.48 | 15.7867 | 15.8222 | 15.8222 | -0.498 (-3.05%) | 1,567,800 |
| 22 Nov 2017 | CNY | 16.2311 | 16.6044 | 16.2 | 16.32 | 16.32 | +0.089 (+0.55%) | 1,431,427 |
| 21 Nov 2017 | CNY | 16.5289 | 16.6889 | 16.0222 | 16.2311 | 16.2311 | -0.364 (-2.20%) | 1,845,450 |
| 20 Nov 2017 | CNY | 16.32 | 16.6356 | 16.2489 | 16.5956 | 16.5956 | +0.098 (+0.59%) | 2,337,966 |
| 17 Nov 2017 | CNY | 17.7244 | 17.7822 | 16.3911 | 16.4978 | 16.4978 | -1.227 (-6.92%) | 3,386,837 |
| 16 Nov 2017 | CNY | 18 | 18.2089 | 17.7244 | 17.7244 | 17.7244 | -0.276 (-1.53%) | 1,953,225 |
| 15 Nov 2017 | CNY | 18.4044 | 18.5778 | 17.9867 | 18 | 18 | -0.547 (-2.95%) | 2,846,569 |
| 14 Nov 2017 | CNY | 19.28 | 19.3244 | 18.3956 | 18.5467 | 18.5467 | -0.729 (-3.78%) | 3,640,275 |
| 13 Nov 2017 | CNY | 19.0267 | 19.4 | 18.8489 | 19.2756 | 19.2756 | +0.138 (+0.72%) | 3,744,972 |
| 10 Nov 2017 | CNY | 19 | 19.76 | 19 | 19.1378 | 19.1378 | +0.24 (+1.27%) | 5,363,696 |
| 9 Nov 2017 | CNY | 18.68 | 18.9733 | 18.6667 | 18.8978 | 18.8978 | -0.089 (-0.47%) | 3,223,590 |
| 8 Nov 2017 | CNY | 18.4267 | 19.3067 | 18.3956 | 18.9867 | 18.9867 | +0.613 (+3.34%) | 6,514,650 |
| 7 Nov 2017 | CNY | 18.3556 | 18.4756 | 18.1778 | 18.3733 | 18.3733 | -0.04 (-0.22%) | 2,514,222 |
| 6 Nov 2017 | CNY | 18.2222 | 18.4267 | 18.0889 | 18.4133 | 18.4133 | +0.387 (+2.14%) | 2,563,962 |
| 3 Nov 2017 | CNY | 18.2889 | 18.3956 | 18 | 18.0267 | 18.0267 | -0.307 (-1.67%) | 2,181,912 |
| 2 Nov 2017 | CNY | 18.2178 | 18.4311 | 17.8756 | 18.3333 | 18.3333 | +0.133 (+0.73%) | 3,683,025 |
| 1 Nov 2017 | CNY | 17.9867 | 18.5289 | 17.8889 | 18.2 | 18.2 | +0.316 (+1.76%) | 3,070,696 |
| 31 Oct 2017 | CNY | 17.6889 | 17.9511 | 17.6889 | 17.8844 | 17.8844 | +0.196 (+1.11%) | 2,071,878 |
| 30 Oct 2017 | CNY | 18.84 | 18.84 | 17.56 | 17.6889 | 17.6889 | -1.249 (-6.59%) | 4,692,516 |
| 27 Oct 2017 | CNY | 19.1022 | 19.2356 | 18.9244 | 18.9378 | 18.9378 | -0.12 (-0.63%) | 2,419,029 |
| 26 Oct 2017 | CNY | 19.0889 | 19.2444 | 18.8756 | 19.0578 | 19.0578 | -0.147 (-0.76%) | 3,612,989 |
| 25 Oct 2017 | CNY | 19.0489 | 19.3156 | 19 | 19.2044 | 19.2044 | +0.155 (+0.82%) | 2,635,094 |
| 24 Oct 2017 | CNY | 19.8222 | 19.8222 | 18.8889 | 19.0489 | 19.0489 | -0.827 (-4.16%) | 4,569,176 |
| 23 Oct 2017 | CNY | 19.7156 | 19.9244 | 19.5556 | 19.8756 | 19.8756 | +0.178 (+0.90%) | 3,453,032 |
| 20 Oct 2017 | CNY | 19.7556 | 19.7689 | 19.3467 | 19.6978 | 19.6978 | -0.227 (-1.14%) | 4,382,428 |
| 19 Oct 2017 | CNY | 19.7822 | 20.4222 | 19.5556 | 19.9244 | 19.9244 | +0.196 (+0.99%) | 4,992,552 |
