| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 14.5773 | 14.898 | 14.57 | 14.7704 | 14.7704 | +0.208 (+1.43%) | 2,153,186 |
| 27 Nov 2017 | CNY | 14.5955 | 14.6975 | 14.3987 | 14.5627 | 14.5627 | -0.051 (-0.35%) | 2,646,588 |
| 24 Nov 2017 | CNY | 14.5117 | 14.6501 | 14.4133 | 14.6137 | 14.6137 | +0.04 (+0.28%) | 2,482,296 |
| 23 Nov 2017 | CNY | 15.0692 | 15.1239 | 14.5117 | 14.5736 | 14.5736 | -0.51 (-3.38%) | 3,666,889 |
| 22 Nov 2017 | CNY | 15.2405 | 15.441 | 14.9453 | 15.0838 | 15.0838 | -0.16 (-1.05%) | 2,946,781 |
| 21 Nov 2017 | CNY | 15.594 | 15.6633 | 15.0984 | 15.2442 | 15.2442 | -0.332 (-2.13%) | 4,864,272 |
| 20 Nov 2017 | CNY | 15.4519 | 15.5904 | 15.1276 | 15.5758 | 15.5758 | +0.095 (+0.61%) | 3,185,394 |
| 17 Nov 2017 | CNY | 16.7019 | 16.793 | 15.3827 | 15.4811 | 15.4811 | -1.224 (-7.33%) | 7,507,959 |
| 16 Nov 2017 | CNY | 16.9096 | 17.1465 | 16.6946 | 16.7055 | 16.7055 | -0.302 (-1.78%) | 3,855,868 |
| 15 Nov 2017 | CNY | 17.4927 | 17.5182 | 16.957 | 17.008 | 17.008 | -0.521 (-2.97%) | 6,843,623 |
| 14 Nov 2017 | CNY | 17.766 | 18.0904 | 17.4854 | 17.5292 | 17.5292 | -0.244 (-1.37%) | 8,433,497 |
| 13 Nov 2017 | CNY | 17.7041 | 17.7988 | 17.5073 | 17.7733 | 17.7733 | +0.098 (+0.56%) | 5,230,686 |
| 10 Nov 2017 | CNY | 17.7114 | 17.7843 | 17.5729 | 17.6749 | 17.6749 | -0.12 (-0.68%) | 4,495,237 |
| 9 Nov 2017 | CNY | 17.4672 | 17.8098 | 17.3834 | 17.7952 | 17.7952 | +0.292 (+1.67%) | 5,409,285 |
| 8 Nov 2017 | CNY | 17.6567 | 17.7442 | 17.4198 | 17.5036 | 17.5036 | -0.142 (-0.81%) | 5,198,661 |
| 7 Nov 2017 | CNY | 17.6385 | 17.6604 | 17.3652 | 17.6458 | 17.6458 | -0.098 (-0.55%) | 5,049,991 |
| 6 Nov 2017 | CNY | 17.7478 | 18.1013 | 17.6203 | 17.7442 | 17.7442 | -0.018 (-0.10%) | 7,864,682 |
| 3 Nov 2017 | CNY | 17.4964 | 17.7806 | 17.3324 | 17.7624 | 17.7624 | +0.273 (+1.56%) | 8,151,614 |
| 2 Nov 2017 | CNY | 17.613 | 17.613 | 17.3141 | 17.4891 | 17.4891 | -0.16 (-0.91%) | 5,646,946 |
| 1 Nov 2017 | CNY | 17.2923 | 17.7843 | 17.1866 | 17.6494 | 17.6494 | +0.364 (+2.11%) | 9,650,875 |
| 31 Oct 2017 | CNY | 17.0773 | 17.3761 | 16.9862 | 17.285 | 17.285 | +0.222 (+1.30%) | 4,213,255 |
| 30 Oct 2017 | CNY | 17.6348 | 17.7296 | 16.8695 | 17.0627 | 17.0627 | -0.415 (-2.38%) | 6,042,864 |
| 27 Oct 2017 | CNY | 17.8134 | 17.8134 | 17.4563 | 17.4781 | 17.4781 | -0.35 (-1.96%) | 6,974,545 |
| 26 Oct 2017 | CNY | 17.0117 | 17.8571 | 16.9242 | 17.828 | 17.828 | +0.718 (+4.20%) | 10,221,111 |
| 25 Oct 2017 | CNY | 16.9461 | 17.121 | 16.7201 | 17.1101 | 17.1101 | -0.186 (-1.07%) | 7,295,110 |
| 24 Oct 2017 | CNY | 17.4964 | 17.4964 | 16.9862 | 17.2959 | 17.2959 | -0.222 (-1.27%) | 5,003,376 |
| 23 Oct 2017 | CNY | 17.4125 | 17.5692 | 17.3652 | 17.5182 | 17.5182 | -0.007 (-0.04%) | 4,628,776 |
| 20 Oct 2017 | CNY | 17.1137 | 17.5838 | 16.957 | 17.5255 | 17.5255 | +0.39 (+2.28%) | 9,400,826 |
| 19 Oct 2017 | CNY | 16.7639 | 17.1647 | 16.6108 | 17.1356 | 17.1356 | +0.31 (+1.84%) | 4,252,365 |
| 18 Oct 2017 | CNY | 17.1538 | 17.3032 | 16.7529 | 16.8258 | 16.8258 | -0.368 (-2.14%) | 3,895,289 |
