| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 18.8571 | 19.2643 | 18.5929 | 18.6286 | 18.6286 | -0.514 (-2.69%) | 2,500,257 |
| 23 Nov 2017 | CNY | 19.6429 | 20.0714 | 19 | 19.1429 | 19.1429 | -0.771 (-3.87%) | 2,741,226 |
| 22 Nov 2017 | CNY | 20 | 20.2071 | 19.65 | 19.9143 | 19.9143 | -0.35 (-1.73%) | 2,960,825 |
| 21 Nov 2017 | CNY | 20.3643 | 20.5 | 19.5714 | 20.2643 | 20.2643 | +0.143 (+0.71%) | 3,925,406 |
| 20 Nov 2017 | CNY | 19.7857 | 20.2786 | 19.3357 | 20.1214 | 20.1214 | +0.393 (+1.99%) | 3,733,072 |
| 17 Nov 2017 | CNY | 21.4714 | 21.7071 | 19.6071 | 19.7286 | 19.7286 | -1.986 (-9.14%) | 6,205,561 |
| 16 Nov 2017 | CNY | 22.3286 | 22.8429 | 21.6429 | 21.7143 | 21.7143 | -0.871 (-3.86%) | 4,572,082 |
| 15 Nov 2017 | CNY | 23.9357 | 23.9357 | 22.2714 | 22.5857 | 22.5857 | -1.621 (-6.70%) | 6,875,668 |
| 14 Nov 2017 | CNY | 24.8571 | 25 | 24 | 24.2071 | 24.2071 | -0.986 (-3.91%) | 7,360,280 |
| 13 Nov 2017 | CNY | 24.4929 | 25.6714 | 24.4929 | 25.1929 | 25.1929 | +0.479 (+1.94%) | 8,784,434 |
| 10 Nov 2017 | CNY | 25.0071 | 26.0571 | 24.6429 | 24.7143 | 24.7143 | -0.85 (-3.32%) | 11,368,679 |
| 9 Nov 2017 | CNY | 24.2143 | 26.5429 | 23.9286 | 25.5643 | 25.5643 | +0.671 (+2.70%) | 16,996,281 |
| 8 Nov 2017 | CNY | 22.7857 | 24.8929 | 22.7429 | 24.8929 | 24.8929 | +2.264 (+10.01%) | 11,929,150 |
| 7 Nov 2017 | CNY | 22.9143 | 22.9143 | 22.2571 | 22.6286 | 22.6286 | -0.514 (-2.22%) | 6,430,670 |
| 6 Nov 2017 | CNY | 23.2857 | 23.8 | 22.9786 | 23.1429 | 23.1429 | +0.186 (+0.81%) | 7,182,917 |
| 3 Nov 2017 | CNY | 22.8643 | 23.7429 | 22.6429 | 22.9571 | 22.9571 | -0.207 (-0.89%) | 7,398,290 |
| 2 Nov 2017 | CNY | 22.5286 | 23.3929 | 22.0071 | 23.1643 | 23.1643 | +0.207 (+0.90%) | 8,273,022 |
| 1 Nov 2017 | CNY | 22.8643 | 23.7214 | 22.7929 | 22.9571 | 22.9571 | -0.136 (-0.59%) | 8,307,775 |
| 31 Oct 2017 | CNY | 22.1357 | 23.4929 | 22.0071 | 23.0929 | 23.0929 | +0.622 (+2.77%) | 10,226,713 |
| 30 Oct 2017 | CNY | 23.9286 | 24.05 | 22.25 | 22.4714 | 22.4714 | -2.243 (-9.08%) | 12,706,915 |
| 27 Oct 2017 | CNY | 27 | 27 | 24.6429 | 24.7143 | 24.7143 | -2.557 (-9.38%) | 17,094,394 |
| 26 Oct 2017 | CNY | 27.8571 | 28.1357 | 26.8929 | 27.2714 | 27.2714 | -1.493 (-5.19%) | 21,249,428 |
| 25 Oct 2017 | CNY | 26.7857 | 28.7643 | 26.5571 | 28.7643 | 28.7643 | +2.614 (+10.00%) | 18,244,237 |
| 24 Oct 2017 | CNY | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | +4.543 (+21.03%) | 843,707 |
| 20 Oct 2017 | CNY | 21.6071 | 21.6071 | 21.6071 | 21.6071 | 21.6071 | +1.964 (+10.00%) | 51,100 |
| 19 Oct 2017 | CNY | 19.6429 | 19.6429 | 19.6429 | 19.6429 | 19.6429 | +1.786 (+10.00%) | 21,840 |
| 18 Oct 2017 | CNY | 17.8571 | 17.8571 | 17.8571 | 17.8571 | 17.8571 | +1.621 (+9.99%) | 12,245 |
| 17 Oct 2017 | CNY | 16.2357 | 16.2357 | 16.2357 | 16.2357 | 16.2357 | +2.821 (+21.03%) | 4,200 |
| 13 Oct 2017 | CNY | 11.1786 | 13.4143 | 11.1786 | 13.4143 | 13.4143 | 0.0 (0.0%) | 19,098 |
