| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 22.81 | 22.86 | 22.3 | 22.44 | 22.44 | -0.29 (-1.28%) | 4,079,791 |
| 13 Nov 2017 | CNY | 23.18 | 23.35 | 22.62 | 22.73 | 22.73 | -0.32 (-1.39%) | 4,307,709 |
| 10 Nov 2017 | CNY | 23.05 | 23.27 | 22.65 | 23.05 | 23.05 | +0.01 (+0.04%) | 4,297,399 |
| 9 Nov 2017 | CNY | 22.78 | 23.39 | 22.72 | 23.04 | 23.04 | +0.19 (+0.83%) | 4,598,403 |
| 8 Nov 2017 | CNY | 23.51 | 24.09 | 22.8 | 22.85 | 22.85 | -0.68 (-2.89%) | 9,904,035 |
| 7 Nov 2017 | CNY | 22.39 | 23.63 | 22.39 | 23.53 | 23.53 | +0.8 (+3.52%) | 8,448,852 |
| 6 Nov 2017 | CNY | 22.48 | 23.23 | 22.25 | 22.73 | 22.73 | +0.2 (+0.89%) | 10,230,326 |
| 3 Nov 2017 | CNY | 21.81 | 22.68 | 21.71 | 22.53 | 22.53 | +0.73 (+3.35%) | 9,999,330 |
| 2 Nov 2017 | CNY | 21.5 | 22.25 | 21.47 | 21.8 | 21.8 | +0.19 (+0.88%) | 6,232,971 |
| 1 Nov 2017 | CNY | 21.55 | 21.85 | 21.03 | 21.61 | 21.61 | +0.12 (+0.56%) | 4,078,800 |
| 31 Oct 2017 | CNY | 20.74 | 21.68 | 20.74 | 21.49 | 21.49 | +0.59 (+2.82%) | 5,409,249 |
| 30 Oct 2017 | CNY | 21.42 | 21.72 | 20.3 | 20.9 | 20.9 | -0.56 (-2.61%) | 2,477,020 |
| 27 Oct 2017 | CNY | 21.39 | 21.89 | 21.39 | 21.46 | 21.46 | -0.1 (-0.46%) | 3,510,383 |
| 26 Oct 2017 | CNY | 21.45 | 21.79 | 21.25 | 21.56 | 21.56 | +0.11 (+0.51%) | 2,900,469 |
| 25 Oct 2017 | CNY | 20.82 | 21.69 | 20.71 | 21.45 | 21.45 | +0.58 (+2.78%) | 5,236,321 |
| 24 Oct 2017 | CNY | 20.67 | 21.17 | 20.55 | 20.87 | 20.87 | +0.19 (+0.92%) | 2,717,782 |
| 23 Oct 2017 | CNY | 20.43 | 20.91 | 20.36 | 20.68 | 20.68 | +0.11 (+0.53%) | 1,743,194 |
| 20 Oct 2017 | CNY | 20.62 | 20.73 | 20.14 | 20.57 | 20.57 | +0.17 (+0.83%) | 1,448,064 |
| 19 Oct 2017 | CNY | 20.4 | 20.8 | 20.35 | 20.4 | 20.4 | -0.22 (-1.07%) | 1,660,732 |
| 18 Oct 2017 | CNY | 21.44 | 21.62 | 20.6 | 20.62 | 20.62 | -0.94 (-4.36%) | 2,530,600 |
| 17 Oct 2017 | CNY | 21.25 | 21.68 | 21.12 | 21.56 | 21.56 | +0.08 (+0.37%) | 2,272,636 |
| 16 Oct 2017 | CNY | 21.99 | 21.99 | 21.12 | 21.48 | 21.48 | -0.51 (-2.32%) | 4,081,902 |
| 13 Oct 2017 | CNY | 21.49 | 22.25 | 21.49 | 21.99 | 21.99 | +0.29 (+1.34%) | 4,169,304 |
| 12 Oct 2017 | CNY | 21.97 | 22.08 | 21.65 | 21.7 | 21.7 | -0.35 (-1.59%) | 3,215,423 |
| 11 Oct 2017 | CNY | 21.88 | 22.2 | 21.51 | 22.05 | 22.05 | +0.25 (+1.15%) | 5,278,732 |
| 10 Oct 2017 | CNY | 21.58 | 21.89 | 21.48 | 21.8 | 21.8 | +0.11 (+0.51%) | 4,000,896 |
| 9 Oct 2017 | CNY | 21.57 | 21.94 | 21.36 | 21.69 | 21.69 | +0.24 (+1.12%) | 3,618,985 |
| 29 Sep 2017 | CNY | 21.24 | 21.55 | 21.09 | 21.45 | 21.45 | +0.21 (+0.99%) | 3,705,982 |
| 28 Sep 2017 | CNY | 21 | 21.5 | 21 | 21.24 | 21.24 | +0.05 (+0.24%) | 4,511,715 |
| 27 Sep 2017 | CNY | 20.54 | 21.22 | 20.54 | 21.19 | 21.19 | +0.32 (+1.53%) | 3,095,054 |
