| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 15.41 | 15.46 | 14.2 | 14.68 | 14.68 | -0.62 (-4.05%) | 8,845,343 |
| 17 Nov 2017 | CNY | 16.11 | 16.4 | 15.11 | 15.3 | 15.3 | -1.01 (-6.19%) | 9,850,779 |
| 16 Nov 2017 | CNY | 16.66 | 16.79 | 16.3 | 16.31 | 16.31 | -0.49 (-2.92%) | 7,184,240 |
| 15 Nov 2017 | CNY | 16.59 | 16.94 | 16.59 | 16.8 | 16.8 | +0.28 (+1.69%) | 8,565,064 |
| 14 Nov 2017 | CNY | 16.53 | 16.68 | 16.46 | 16.52 | 16.52 | -0.06 (-0.36%) | 4,574,216 |
| 13 Nov 2017 | CNY | 16.71 | 16.79 | 16.48 | 16.58 | 16.58 | -0.3 (-1.78%) | 5,611,544 |
| 10 Nov 2017 | CNY | 17.04 | 17.14 | 16.83 | 16.88 | 16.88 | -0.15 (-0.88%) | 4,822,401 |
| 9 Nov 2017 | CNY | 16.86 | 17.12 | 16.86 | 17.03 | 17.03 | +0.17 (+1.01%) | 5,918,840 |
| 8 Nov 2017 | CNY | 16.68 | 16.94 | 16.59 | 16.86 | 16.86 | +0.03 (+0.18%) | 5,920,016 |
| 7 Nov 2017 | CNY | 16.75 | 17.15 | 16.71 | 16.83 | 16.83 | +0.2 (+1.20%) | 6,501,541 |
| 6 Nov 2017 | CNY | 16.69 | 16.77 | 16.35 | 16.63 | 16.63 | -0.23 (-1.36%) | 5,079,733 |
| 3 Nov 2017 | CNY | 17.28 | 17.35 | 16.8 | 16.86 | 16.86 | -0.48 (-2.77%) | 6,381,201 |
| 2 Nov 2017 | CNY | 17.25 | 17.73 | 17.12 | 17.34 | 17.34 | +0.08 (+0.46%) | 6,808,238 |
| 1 Nov 2017 | CNY | 17.05 | 17.27 | 17.05 | 17.26 | 17.26 | +0.09 (+0.52%) | 4,303,211 |
| 31 Oct 2017 | CNY | 17 | 17.18 | 16.92 | 17.17 | 17.17 | +0.12 (+0.70%) | 4,489,329 |
| 30 Oct 2017 | CNY | 17.88 | 17.88 | 17.01 | 17.05 | 17.05 | -0.94 (-5.23%) | 9,232,731 |
| 27 Oct 2017 | CNY | 18.28 | 18.32 | 17.92 | 17.99 | 17.99 | -0.41 (-2.23%) | 6,700,350 |
| 26 Oct 2017 | CNY | 18.44 | 18.53 | 18.31 | 18.4 | 18.4 | -0.05 (-0.27%) | 5,160,905 |
| 25 Oct 2017 | CNY | 18.38 | 18.67 | 18.31 | 18.45 | 18.45 | -0.12 (-0.65%) | 6,279,741 |
| 24 Oct 2017 | CNY | 18.09 | 18.69 | 18.03 | 18.57 | 18.57 | +0.44 (+2.43%) | 12,271,939 |
| 23 Oct 2017 | CNY | 17.77 | 18.15 | 17.74 | 18.13 | 18.13 | +0.17 (+0.95%) | 6,495,850 |
| 20 Oct 2017 | CNY | 17.91 | 17.97 | 17.78 | 17.96 | 17.96 | +0.12 (+0.67%) | 5,300,441 |
| 19 Oct 2017 | CNY | 18.45 | 18.48 | 17.72 | 17.84 | 17.84 | -0.62 (-3.36%) | 11,185,747 |
| 18 Oct 2017 | CNY | 18.59 | 18.83 | 18.38 | 18.46 | 18.46 | -0.21 (-1.12%) | 8,898,691 |
| 17 Oct 2017 | CNY | 19.05 | 19.34 | 18.3 | 18.67 | 18.67 | -1.6 (-7.89%) | 20,809,112 |
| 16 Oct 2017 | CNY | 20.79 | 20.79 | 20.07 | 20.27 | 20.27 | -0.64 (-3.06%) | 13,157,614 |
| 13 Oct 2017 | CNY | 20.99 | 21 | 20.84 | 20.91 | 20.91 | -0.07 (-0.33%) | 5,627,330 |
| 12 Oct 2017 | CNY | 21 | 21.08 | 20.73 | 20.98 | 20.98 | +0.02 (+0.10%) | 7,323,757 |
| 11 Oct 2017 | CNY | 21.24 | 21.24 | 20.9 | 20.96 | 20.96 | -0.19 (-0.90%) | 7,687,927 |
| 10 Oct 2017 | CNY | 20.97 | 21.17 | 20.93 | 21.15 | 21.15 | +0.2 (+0.95%) | 8,321,819 |
