| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 21.0308 | 21.4539 | 20.7769 | 21.1308 | 21.1308 | +0.123 (+0.59%) | 2,914,169 |
| 24 Nov 2017 | CNY | 21.5231 | 21.5846 | 20.9462 | 21.0077 | 21.0077 | -0.677 (-3.12%) | 3,701,839 |
| 23 Nov 2017 | CNY | 22.8539 | 22.8923 | 21.6385 | 21.6846 | 21.6846 | -1.177 (-5.15%) | 4,202,731 |
| 22 Nov 2017 | CNY | 23.3846 | 23.6308 | 22.5231 | 22.8615 | 22.8615 | -0.346 (-1.49%) | 3,678,220 |
| 21 Nov 2017 | CNY | 23.7308 | 24.0308 | 22.6923 | 23.2077 | 23.2077 | -0.715 (-2.99%) | 4,362,881 |
| 20 Nov 2017 | CNY | 23.2154 | 24.1385 | 22.0615 | 23.9231 | 23.9231 | +0.692 (+2.98%) | 7,557,634 |
| 17 Nov 2017 | CNY | 25.3846 | 25.3923 | 23.0923 | 23.2308 | 23.2308 | -2.423 (-9.45%) | 7,641,660 |
| 16 Nov 2017 | CNY | 26.3923 | 27.0615 | 25.5615 | 25.6539 | 25.6539 | -0.654 (-2.49%) | 6,459,534 |
| 15 Nov 2017 | CNY | 28 | 28.1692 | 26.2923 | 26.3077 | 26.3077 | -2.908 (-9.95%) | 9,489,694 |
| 14 Nov 2017 | CNY | 28.0077 | 31.1385 | 28.0077 | 29.2154 | 29.2154 | -1.9 (-6.11%) | 14,817,901 |
| 13 Nov 2017 | CNY | 34.5154 | 34.5231 | 31.1154 | 31.1154 | 31.1154 | -3.454 (-9.99%) | 17,241,957 |
| 10 Nov 2017 | CNY | 34.2385 | 35.3692 | 34.0769 | 34.5692 | 34.5692 | +0.123 (+0.36%) | 3,535,741 |
| 9 Nov 2017 | CNY | 31.6923 | 35.7615 | 31.6923 | 34.4462 | 34.4462 | +0.208 (+0.61%) | 5,557,956 |
| 8 Nov 2017 | CNY | 37.6846 | 37.6846 | 34.2385 | 34.2385 | 34.2385 | -3.808 (-10.01%) | 4,810,260 |
| 7 Nov 2017 | CNY | 36.8308 | 38.4539 | 36.5462 | 38.0462 | 38.0462 | +1.246 (+3.39%) | 6,231,165 |
| 6 Nov 2017 | CNY | 36.8462 | 36.9308 | 36.1539 | 36.8 | 36.8 | -0.061 (-0.17%) | 2,423,075 |
| 3 Nov 2017 | CNY | 36.6231 | 37.4231 | 35.9077 | 36.8615 | 36.8615 | +0.177 (+0.48%) | 4,155,824 |
| 2 Nov 2017 | CNY | 36.6923 | 37.3231 | 35.9462 | 36.6846 | 36.6846 | -0.077 (-0.21%) | 3,456,430 |
| 1 Nov 2017 | CNY | 36.8692 | 37.2154 | 36.3077 | 36.7615 | 36.7615 | 0.0 (0.0%) | 2,962,849 |
| 31 Oct 2017 | CNY | 34.6308 | 37 | 34.4231 | 36.7615 | 36.7615 | +2.377 (+6.91%) | 5,350,437 |
| 30 Oct 2017 | CNY | 34.7615 | 34.7615 | 33.4462 | 34.3846 | 34.3846 | -0.062 (-0.18%) | 6,244,160 |
| 27 Oct 2017 | CNY | 32.9 | 35.2923 | 32.8462 | 34.4462 | 34.4462 | +1.4 (+4.24%) | 4,890,850 |
| 26 Oct 2017 | CNY | 31.1539 | 33.0769 | 30.9385 | 33.0462 | 33.0462 | +1.646 (+5.24%) | 2,809,719 |
| 25 Oct 2017 | CNY | 29.3154 | 32.2846 | 29.3154 | 31.4 | 31.4 | -0.446 (-1.40%) | 2,659,670 |
| 24 Oct 2017 | CNY | 35.1154 | 35.8462 | 31.8462 | 31.8462 | 31.8462 | -3.538 (-10.00%) | 6,246,110 |
| 23 Oct 2017 | CNY | 35.2385 | 35.3846 | 34.6154 | 35.3846 | 35.3846 | -0.408 (-1.14%) | 1,864,526 |
| 20 Oct 2017 | CNY | 35.3846 | 36.1462 | 35.2539 | 35.7923 | 35.7923 | +0.508 (+1.44%) | 2,462,440 |
| 19 Oct 2017 | CNY | 36.1462 | 36.1462 | 35.1308 | 35.2846 | 35.2846 | -1.577 (-4.28%) | 3,847,070 |
| 18 Oct 2017 | CNY | 36.4923 | 37.3077 | 35.1231 | 36.8615 | 36.8615 | -0.531 (-1.42%) | 6,715,802 |
| 17 Oct 2017 | CNY | 38.5385 | 39.1539 | 34.5385 | 37.3923 | 37.3923 | -0.985 (-2.57%) | 5,767,180 |
