| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 16.1786 | 16.5429 | 16.1786 | 16.5214 | 16.5214 | +0.364 (+2.25%) | 3,979,239 |
| 27 Nov 2017 | CNY | 16.2857 | 16.5643 | 15.95 | 16.1571 | 16.1571 | +0.007 (+0.04%) | 4,264,439 |
| 24 Nov 2017 | CNY | 16.2 | 16.4143 | 16.0786 | 16.15 | 16.15 | -0.093 (-0.57%) | 4,386,536 |
| 23 Nov 2017 | CNY | 17.05 | 17.0643 | 16.2143 | 16.2429 | 16.2429 | -0.928 (-5.41%) | 6,231,036 |
| 22 Nov 2017 | CNY | 17.1357 | 17.2857 | 16.8571 | 17.1714 | 17.1714 | +0.036 (+0.21%) | 5,700,240 |
| 21 Nov 2017 | CNY | 17.3071 | 17.6286 | 16.7857 | 17.1357 | 17.1357 | -0.329 (-1.88%) | 6,340,521 |
| 20 Nov 2017 | CNY | 16.9214 | 17.4857 | 16.3286 | 17.4643 | 17.4643 | +0.486 (+2.86%) | 6,422,295 |
| 17 Nov 2017 | CNY | 18.05 | 18.2071 | 16.8071 | 16.9786 | 16.9786 | -1.143 (-6.31%) | 11,338,541 |
| 16 Nov 2017 | CNY | 18.8071 | 18.8357 | 17.9643 | 18.1214 | 18.1214 | -0.607 (-3.24%) | 10,779,526 |
| 15 Nov 2017 | CNY | 19.8929 | 20.1143 | 18.2714 | 18.7286 | 18.7286 | -1.307 (-6.52%) | 14,061,404 |
| 14 Nov 2017 | CNY | 20.4643 | 20.5714 | 19.8429 | 20.0357 | 20.0357 | -0.5 (-2.43%) | 10,838,814 |
| 13 Nov 2017 | CNY | 20.1 | 20.6286 | 19.7143 | 20.5357 | 20.5357 | +0.557 (+2.79%) | 12,337,641 |
| 10 Nov 2017 | CNY | 20.4357 | 20.65 | 19.8571 | 19.9786 | 19.9786 | -0.4 (-1.96%) | 12,637,107 |
| 9 Nov 2017 | CNY | 20.8571 | 20.8571 | 20.3143 | 20.3786 | 20.3786 | -0.643 (-3.06%) | 13,282,806 |
| 8 Nov 2017 | CNY | 20.5071 | 21.4214 | 20.5071 | 21.0214 | 21.0214 | +0.343 (+1.66%) | 23,237,743 |
| 7 Nov 2017 | CNY | 20.65 | 20.9714 | 20.15 | 20.6786 | 20.6786 | -0.207 (-0.99%) | 15,514,055 |
| 6 Nov 2017 | CNY | 21.1429 | 21.1643 | 20.4143 | 20.8857 | 20.8857 | -0.229 (-1.08%) | 17,615,021 |
| 3 Nov 2017 | CNY | 20.65 | 21.7857 | 20.1429 | 21.1143 | 21.1143 | +0.136 (+0.65%) | 27,716,724 |
| 2 Nov 2017 | CNY | 19.3286 | 21.3 | 19.1786 | 20.9786 | 20.9786 | +1.514 (+7.78%) | 33,144,284 |
| 1 Nov 2017 | CNY | 18.0786 | 19.8571 | 18.0786 | 19.4643 | 19.4643 | +1.25 (+6.86%) | 14,789,696 |
| 31 Oct 2017 | CNY | 17.9143 | 18.3429 | 17.9143 | 18.2143 | 18.2143 | +0.371 (+2.08%) | 5,553,018 |
| 30 Oct 2017 | CNY | 18.5714 | 18.6929 | 17.7857 | 17.8429 | 17.8429 | -1.064 (-5.63%) | 8,800,120 |
| 27 Oct 2017 | CNY | 19.2786 | 19.4286 | 18.8 | 18.9071 | 18.9071 | -0.15 (-0.79%) | 6,762,978 |
| 26 Oct 2017 | CNY | 18.7571 | 19.0929 | 18.5857 | 19.0571 | 19.0571 | +0.229 (+1.21%) | 7,358,092 |
| 25 Oct 2017 | CNY | 18.5857 | 19.0429 | 18.4857 | 18.8286 | 18.8286 | +0.257 (+1.38%) | 6,133,072 |
| 24 Oct 2017 | CNY | 18.8286 | 18.9714 | 18.3714 | 18.5714 | 18.5714 | -0.443 (-2.33%) | 6,106,056 |
| 23 Oct 2017 | CNY | 19.1714 | 19.1857 | 18.8857 | 19.0143 | 19.0143 | +0.543 (+2.94%) | 8,374,671 |
| 20 Oct 2017 | CNY | 18.1786 | 18.5429 | 18.1071 | 18.4714 | 18.4714 | +0.307 (+1.69%) | 5,361,706 |
| 19 Oct 2017 | CNY | 18.8143 | 18.9214 | 18.0929 | 18.1643 | 18.1643 | -0.75 (-3.97%) | 8,425,971 |
| 18 Oct 2017 | CNY | 19.2857 | 19.5143 | 18.8071 | 18.9143 | 18.9143 | -0.529 (-2.72%) | 7,668,889 |
