| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 19.61 | 20.3 | 19.43 | 20.22 | 20.22 | +0.66 (+3.37%) | 7,483,204 |
| 28 Nov 2017 | CNY | 19.2 | 19.6 | 19.2 | 19.56 | 19.56 | +0.26 (+1.35%) | 2,992,001 |
| 27 Nov 2017 | CNY | 19.58 | 19.77 | 19.15 | 19.3 | 19.3 | -0.32 (-1.63%) | 2,969,761 |
| 24 Nov 2017 | CNY | 19.5 | 19.89 | 19.05 | 19.62 | 19.62 | -0.4 (-2.00%) | 4,492,951 |
| 23 Nov 2017 | CNY | 20.27 | 20.87 | 19.9 | 20.02 | 20.02 | +0.03 (+0.15%) | 7,471,540 |
| 22 Nov 2017 | CNY | 19.96 | 20.4 | 19.61 | 19.99 | 19.99 | +0.15 (+0.76%) | 4,681,036 |
| 21 Nov 2017 | CNY | 19.95 | 20.35 | 19.7 | 19.84 | 19.84 | +0.06 (+0.30%) | 3,680,439 |
| 20 Nov 2017 | CNY | 20.19 | 20.19 | 19 | 19.78 | 19.78 | -0.49 (-2.42%) | 4,736,991 |
| 17 Nov 2017 | CNY | 21.5 | 21.82 | 20 | 20.27 | 20.27 | -1.67 (-7.61%) | 7,934,905 |
| 16 Nov 2017 | CNY | 21.87 | 22.88 | 21.71 | 21.94 | 21.94 | +0.44 (+2.05%) | 8,654,752 |
| 15 Nov 2017 | CNY | 21.48 | 21.98 | 21.1 | 21.5 | 21.5 | -0.01 (-0.05%) | 4,006,607 |
| 14 Nov 2017 | CNY | 21.99 | 22.15 | 21.4 | 21.51 | 21.51 | -0.76 (-3.41%) | 6,075,221 |
| 13 Nov 2017 | CNY | 21.7 | 22.5 | 21.4 | 22.27 | 22.27 | +0.72 (+3.34%) | 10,403,783 |
| 10 Nov 2017 | CNY | 21.33 | 21.89 | 20.85 | 21.55 | 21.55 | +0.15 (+0.70%) | 6,005,835 |
| 9 Nov 2017 | CNY | 21.59 | 21.87 | 21.38 | 21.4 | 21.4 | -0.19 (-0.88%) | 4,085,937 |
| 8 Nov 2017 | CNY | 21.35 | 21.62 | 21.16 | 21.59 | 21.59 | +0.23 (+1.08%) | 5,037,433 |
| 7 Nov 2017 | CNY | 21.16 | 21.5 | 21.01 | 21.36 | 21.36 | +0.11 (+0.52%) | 3,766,621 |
| 6 Nov 2017 | CNY | 21.38 | 21.65 | 20.6 | 21.25 | 21.25 | -0.13 (-0.61%) | 5,185,099 |
| 3 Nov 2017 | CNY | 21.95 | 22.18 | 21.2 | 21.38 | 21.38 | -0.82 (-3.69%) | 5,800,876 |
| 2 Nov 2017 | CNY | 22.49 | 22.97 | 22.05 | 22.2 | 22.2 | -0.25 (-1.11%) | 4,567,988 |
| 1 Nov 2017 | CNY | 22.11 | 22.68 | 22.11 | 22.45 | 22.45 | +0.28 (+1.26%) | 5,217,319 |
| 31 Oct 2017 | CNY | 22 | 22.27 | 21.89 | 22.17 | 22.17 | +0.12 (+0.54%) | 3,781,911 |
| 30 Oct 2017 | CNY | 22.48 | 22.56 | 21.9 | 22.05 | 22.05 | -0.94 (-4.09%) | 7,486,983 |
| 27 Oct 2017 | CNY | 22.38 | 24.08 | 22.38 | 22.99 | 22.99 | +0.67 (+3.00%) | 10,450,927 |
| 26 Oct 2017 | CNY | 22.5 | 22.65 | 22.25 | 22.32 | 22.32 | +0.08 (+0.36%) | 4,017,283 |
| 25 Oct 2017 | CNY | 22.1 | 22.35 | 21.83 | 22.24 | 22.24 | +0.09 (+0.41%) | 4,412,831 |
| 24 Oct 2017 | CNY | 22.95 | 23.09 | 21.7 | 22.15 | 22.15 | -0.8 (-3.49%) | 8,541,950 |
| 23 Oct 2017 | CNY | 23.05 | 23.15 | 22.81 | 22.95 | 22.95 | +0.08 (+0.35%) | 3,909,315 |
| 20 Oct 2017 | CNY | 23.1 | 23.2 | 22.6 | 22.87 | 22.87 | +0.04 (+0.18%) | 6,256,931 |
| 19 Oct 2017 | CNY | 24.5 | 24.76 | 22.68 | 22.83 | 22.83 | -2.01 (-8.09%) | 11,886,339 |
