| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 13.95 | 13.95 | 13.6 | 13.73 | 13.73 | -0.07 (-0.51%) | 1,799,350 |
| 24 Nov 2017 | CNY | 13.52 | 13.98 | 13.52 | 13.8 | 13.8 | +0.51 (+3.84%) | 3,416,935 |
| 23 Nov 2017 | CNY | 13.8 | 13.85 | 13.28 | 13.29 | 13.29 | -0.57 (-4.11%) | 2,282,270 |
| 22 Nov 2017 | CNY | 14 | 14.23 | 13.81 | 13.86 | 13.86 | -0.12 (-0.86%) | 1,675,394 |
| 21 Nov 2017 | CNY | 14.07 | 14.17 | 13.86 | 13.98 | 13.98 | +0.02 (+0.14%) | 1,969,650 |
| 20 Nov 2017 | CNY | 14.02 | 14.2 | 13.5 | 13.96 | 13.96 | -0.2 (-1.41%) | 2,652,240 |
| 17 Nov 2017 | CNY | 15.44 | 15.47 | 14.02 | 14.16 | 14.16 | -1.28 (-8.29%) | 3,952,989 |
| 16 Nov 2017 | CNY | 15.4 | 15.54 | 15.32 | 15.44 | 15.44 | +0.02 (+0.13%) | 1,661,506 |
| 15 Nov 2017 | CNY | 15.86 | 15.86 | 15.25 | 15.42 | 15.42 | -0.38 (-2.41%) | 3,099,844 |
| 14 Nov 2017 | CNY | 16.16 | 16.16 | 15.75 | 15.8 | 15.8 | -0.34 (-2.11%) | 4,063,656 |
| 13 Nov 2017 | CNY | 16.21 | 16.28 | 16.08 | 16.14 | 16.14 | -0.07 (-0.43%) | 2,346,650 |
| 10 Nov 2017 | CNY | 16.35 | 16.39 | 16.19 | 16.21 | 16.21 | -0.14 (-0.86%) | 2,646,300 |
| 9 Nov 2017 | CNY | 16.39 | 16.52 | 16.16 | 16.35 | 16.35 | -0.04 (-0.24%) | 2,322,529 |
| 8 Nov 2017 | CNY | 16.44 | 16.55 | 16.36 | 16.39 | 16.39 | -0.04 (-0.24%) | 3,054,185 |
| 7 Nov 2017 | CNY | 16.34 | 16.55 | 16.34 | 16.43 | 16.43 | -0.02 (-0.12%) | 2,300,300 |
| 6 Nov 2017 | CNY | 16.44 | 16.52 | 16.2 | 16.45 | 16.45 | +0.18 (+1.11%) | 2,851,491 |
| 3 Nov 2017 | CNY | 16.32 | 16.45 | 16.02 | 16.27 | 16.27 | -0.04 (-0.25%) | 2,559,091 |
| 2 Nov 2017 | CNY | 16.7 | 16.85 | 16.21 | 16.31 | 16.31 | -0.43 (-2.57%) | 4,300,450 |
| 1 Nov 2017 | CNY | 16.97 | 17.21 | 16.65 | 16.74 | 16.74 | -0.2 (-1.18%) | 3,622,789 |
| 31 Oct 2017 | CNY | 16.81 | 17.12 | 16.8 | 16.94 | 16.94 | +0.03 (+0.18%) | 2,280,850 |
| 30 Oct 2017 | CNY | 17.64 | 17.65 | 16.85 | 16.91 | 16.91 | -0.82 (-4.62%) | 5,318,850 |
| 27 Oct 2017 | CNY | 17.89 | 17.95 | 17.66 | 17.73 | 17.73 | -0.34 (-1.88%) | 5,051,334 |
| 26 Oct 2017 | CNY | 17.57 | 18.23 | 17.45 | 18.07 | 18.07 | +0.51 (+2.90%) | 9,944,530 |
| 25 Oct 2017 | CNY | 17.5 | 17.68 | 17.35 | 17.56 | 17.56 | +0.06 (+0.34%) | 3,584,187 |
| 24 Oct 2017 | CNY | 17.62 | 17.7 | 17.24 | 17.5 | 17.5 | -0.26 (-1.46%) | 5,061,826 |
| 23 Oct 2017 | CNY | 17.45 | 17.95 | 17.45 | 17.76 | 17.76 | +0.58 (+3.38%) | 7,571,809 |
| 20 Oct 2017 | CNY | 17.05 | 17.3 | 16.99 | 17.18 | 17.18 | -0.01 (-0.06%) | 3,346,500 |
| 19 Oct 2017 | CNY | 17.21 | 17.4 | 16.92 | 17.19 | 17.19 | -0.17 (-0.98%) | 4,282,487 |
| 18 Oct 2017 | CNY | 17.08 | 17.75 | 17.08 | 17.36 | 17.36 | +0.2 (+1.17%) | 5,800,730 |
| 17 Oct 2017 | CNY | 17.3 | 17.42 | 16.91 | 17.16 | 17.16 | -0.28 (-1.61%) | 5,304,678 |
