| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 22.1 | 22.32 | 22.08 | 22.17 | 22.17 | +0.08 (+0.36%) | 2,069,794 |
| 23 Nov 2017 | CNY | 22.37 | 22.37 | 22.07 | 22.09 | 22.09 | -0.26 (-1.16%) | 2,478,415 |
| 22 Nov 2017 | CNY | 22.46 | 22.55 | 22.23 | 22.35 | 22.35 | -0.13 (-0.58%) | 2,562,159 |
| 21 Nov 2017 | CNY | 22.42 | 22.7 | 22.37 | 22.48 | 22.48 | -0.06 (-0.27%) | 2,322,646 |
| 20 Nov 2017 | CNY | 22.75 | 22.76 | 22.12 | 22.54 | 22.54 | -0.21 (-0.92%) | 3,425,634 |
| 17 Nov 2017 | CNY | 23.46 | 23.69 | 22.68 | 22.75 | 22.75 | -0.8 (-3.40%) | 5,643,607 |
| 16 Nov 2017 | CNY | 23.51 | 23.83 | 23.5 | 23.55 | 23.55 | -0.02 (-0.08%) | 3,272,311 |
| 15 Nov 2017 | CNY | 23.86 | 23.86 | 23.53 | 23.57 | 23.57 | -0.32 (-1.34%) | 3,294,162 |
| 14 Nov 2017 | CNY | 24.01 | 24.06 | 23.65 | 23.89 | 23.89 | -0.3 (-1.24%) | 5,938,961 |
| 13 Nov 2017 | CNY | 23.5 | 25.12 | 23.5 | 24.19 | 24.19 | +0.95 (+4.09%) | 14,723,542 |
| 10 Nov 2017 | CNY | 23.36 | 23.36 | 23.16 | 23.24 | 23.24 | -0.07 (-0.30%) | 2,746,387 |
| 9 Nov 2017 | CNY | 23.4 | 23.4 | 23.27 | 23.31 | 23.31 | -0.01 (-0.04%) | 2,024,175 |
| 8 Nov 2017 | CNY | 23.28 | 23.39 | 23.18 | 23.32 | 23.32 | +0.11 (+0.47%) | 2,696,535 |
| 7 Nov 2017 | CNY | 23.29 | 23.3 | 23.13 | 23.21 | 23.21 | -0.06 (-0.26%) | 2,275,300 |
| 6 Nov 2017 | CNY | 23.27 | 23.32 | 22.96 | 23.27 | 23.27 | 0.0 (0.0%) | 2,564,239 |
| 3 Nov 2017 | CNY | 23.4 | 23.51 | 23.1 | 23.27 | 23.27 | -0.22 (-0.94%) | 3,204,866 |
| 2 Nov 2017 | CNY | 23.67 | 23.67 | 23.43 | 23.49 | 23.49 | +0.01 (+0.04%) | 2,520,919 |
| 1 Nov 2017 | CNY | 23.57 | 23.58 | 23.43 | 23.48 | 23.48 | -0.15 (-0.63%) | 2,487,062 |
| 31 Oct 2017 | CNY | 23.38 | 23.66 | 23.38 | 23.63 | 23.63 | +0.25 (+1.07%) | 2,541,542 |
| 30 Oct 2017 | CNY | 23.82 | 23.98 | 23.3 | 23.38 | 23.38 | -0.5 (-2.09%) | 4,417,401 |
| 27 Oct 2017 | CNY | 23.96 | 24.1 | 23.83 | 23.88 | 23.88 | -0.26 (-1.08%) | 2,945,433 |
| 26 Oct 2017 | CNY | 23.99 | 24.18 | 23.86 | 24.14 | 24.14 | +0.15 (+0.63%) | 2,699,889 |
| 25 Oct 2017 | CNY | 23.89 | 24.05 | 23.78 | 23.99 | 23.99 | +0.16 (+0.67%) | 2,115,145 |
| 24 Oct 2017 | CNY | 24.05 | 24.05 | 23.7 | 23.83 | 23.83 | -0.22 (-0.91%) | 1,941,580 |
| 23 Oct 2017 | CNY | 23.93 | 24.08 | 23.88 | 24.05 | 24.05 | +0.14 (+0.59%) | 1,767,764 |
| 20 Oct 2017 | CNY | 23.77 | 23.93 | 23.74 | 23.91 | 23.91 | +0.18 (+0.76%) | 1,716,722 |
| 19 Oct 2017 | CNY | 24.02 | 24.12 | 23.66 | 23.73 | 23.73 | -0.34 (-1.41%) | 3,193,332 |
| 18 Oct 2017 | CNY | 24.26 | 24.28 | 24.02 | 24.07 | 24.07 | -0.18 (-0.74%) | 2,178,681 |
| 17 Oct 2017 | CNY | 24.01 | 24.41 | 24 | 24.25 | 24.25 | +0.17 (+0.71%) | 2,466,700 |
| 16 Oct 2017 | CNY | 24.64 | 24.64 | 23.99 | 24.08 | 24.08 | -0.51 (-2.07%) | 3,941,877 |
