| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 14.1786 | 14.4857 | 14.0714 | 14.4571 | 14.4571 | +0.379 (+2.69%) | 1,875,158 |
| 27 Nov 2017 | CNY | 14.2929 | 14.4214 | 14 | 14.0786 | 14.0786 | -0.207 (-1.45%) | 1,453,340 |
| 24 Nov 2017 | CNY | 14.1643 | 14.4643 | 14.1643 | 14.2857 | 14.2857 | +0.021 (+0.15%) | 1,533,945 |
| 23 Nov 2017 | CNY | 14.6786 | 14.7929 | 14.2429 | 14.2643 | 14.2643 | -0.529 (-3.57%) | 2,756,670 |
| 22 Nov 2017 | CNY | 14.9714 | 15.0714 | 14.5714 | 14.7929 | 14.7929 | -0.057 (-0.38%) | 2,370,516 |
| 21 Nov 2017 | CNY | 15.1929 | 15.2857 | 14.5071 | 14.85 | 14.85 | -0.35 (-2.30%) | 3,675,455 |
| 20 Nov 2017 | CNY | 15.0643 | 15.2714 | 14.6214 | 15.2 | 15.2 | +0.007 (+0.05%) | 3,579,678 |
| 17 Nov 2017 | CNY | 16.4071 | 16.4929 | 15 | 15.1929 | 15.1929 | -1.15 (-7.04%) | 5,372,246 |
| 16 Nov 2017 | CNY | 16.7857 | 16.9643 | 16.3071 | 16.3429 | 16.3429 | -0.329 (-1.97%) | 4,478,033 |
| 15 Nov 2017 | CNY | 17.4571 | 17.6071 | 16.6286 | 16.6714 | 16.6714 | -0.857 (-4.89%) | 5,774,329 |
| 14 Nov 2017 | CNY | 18.1357 | 18.1357 | 17.3143 | 17.5286 | 17.5286 | -0.686 (-3.76%) | 6,130,401 |
| 13 Nov 2017 | CNY | 17.7286 | 18.2714 | 17.6429 | 18.2143 | 18.2143 | +0.571 (+3.24%) | 5,968,257 |
| 10 Nov 2017 | CNY | 17.7857 | 18.15 | 17.6 | 17.6429 | 17.6429 | -0.114 (-0.64%) | 5,967,511 |
| 9 Nov 2017 | CNY | 17.7429 | 17.8286 | 17.4286 | 17.7571 | 17.7571 | -0.121 (-0.68%) | 5,368,588 |
| 8 Nov 2017 | CNY | 18.3 | 18.5571 | 17.8429 | 17.8786 | 17.8786 | -0.478 (-2.61%) | 8,147,245 |
| 7 Nov 2017 | CNY | 18.6429 | 18.7714 | 18.2857 | 18.3571 | 18.3571 | -0.436 (-2.32%) | 7,556,344 |
| 6 Nov 2017 | CNY | 18.3571 | 18.8071 | 17.7643 | 18.7929 | 18.7929 | +0.543 (+2.97%) | 9,313,402 |
| 3 Nov 2017 | CNY | 17.9643 | 18.7857 | 17.8143 | 18.25 | 18.25 | +0.136 (+0.75%) | 9,325,302 |
| 2 Nov 2017 | CNY | 18.0071 | 18.4357 | 17.7429 | 18.1143 | 18.1143 | -0.036 (-0.20%) | 8,657,754 |
| 1 Nov 2017 | CNY | 17.7714 | 18.2857 | 17.65 | 18.15 | 18.15 | +0.286 (+1.60%) | 11,585,681 |
| 31 Oct 2017 | CNY | 16.7143 | 18.3214 | 16.5357 | 17.8643 | 17.8643 | +1.164 (+6.97%) | 8,627,011 |
| 30 Oct 2017 | CNY | 17.3429 | 17.5571 | 16.6357 | 16.7 | 16.7 | -0.964 (-5.46%) | 6,551,804 |
| 27 Oct 2017 | CNY | 17.4071 | 17.75 | 17.0786 | 17.6643 | 17.6643 | +0.086 (+0.49%) | 6,696,181 |
| 26 Oct 2017 | CNY | 17.3 | 17.6286 | 17.0714 | 17.5786 | 17.5786 | +0.214 (+1.23%) | 7,158,499 |
| 25 Oct 2017 | CNY | 16.2857 | 17.4429 | 16.2786 | 17.3643 | 17.3643 | +1.014 (+6.20%) | 7,910,802 |
| 24 Oct 2017 | CNY | 16.5071 | 16.6071 | 16.0857 | 16.35 | 16.35 | -0.243 (-1.46%) | 2,389,597 |
| 23 Oct 2017 | CNY | 16.5929 | 16.6714 | 16.4857 | 16.5929 | 16.5929 | +0.107 (+0.65%) | 2,235,975 |
| 20 Oct 2017 | CNY | 16.1571 | 16.5286 | 16.0357 | 16.4857 | 16.4857 | +0.314 (+1.94%) | 1,891,232 |
| 19 Oct 2017 | CNY | 16.7143 | 16.7786 | 16.0357 | 16.1714 | 16.1714 | -0.572 (-3.41%) | 3,555,329 |
| 18 Oct 2017 | CNY | 16.9714 | 17.4071 | 16.5714 | 16.7429 | 16.7429 | -0.271 (-1.60%) | 5,085,605 |
