| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | CNY | 21.2194 | 21.6174 | 20.6122 | 20.8418 | 20.8418 | -0.623 (-2.90%) | 6,172,122 |
| 20 Nov 2017 | CNY | 21.4286 | 21.6837 | 20.5612 | 21.4643 | 21.4643 | -0.194 (-0.90%) | 5,535,802 |
| 17 Nov 2017 | CNY | 22.9592 | 22.9592 | 20.8265 | 21.6582 | 21.6582 | -1.485 (-6.42%) | 13,992,245 |
| 16 Nov 2017 | CNY | 23.301 | 23.9694 | 23.0612 | 23.1429 | 23.1429 | -0.332 (-1.41%) | 13,073,729 |
| 15 Nov 2017 | CNY | 22.602 | 23.5102 | 22.3725 | 23.4745 | 23.4745 | +0.648 (+2.84%) | 8,933,090 |
| 14 Nov 2017 | CNY | 23.2143 | 23.6225 | 22.6071 | 22.8265 | 22.8265 | -0.617 (-2.63%) | 9,560,393 |
| 13 Nov 2017 | CNY | 22.7143 | 23.4694 | 22.4541 | 23.4439 | 23.4439 | +1.204 (+5.41%) | 14,165,672 |
| 10 Nov 2017 | CNY | 22.551 | 22.8163 | 22.1071 | 22.2398 | 22.2398 | -0.388 (-1.71%) | 8,914,095 |
| 9 Nov 2017 | CNY | 22.7041 | 23.1531 | 22.551 | 22.6276 | 22.6276 | -0.26 (-1.14%) | 7,883,615 |
| 8 Nov 2017 | CNY | 23 | 23.3316 | 22.7296 | 22.8878 | 22.8878 | -0.102 (-0.44%) | 8,665,332 |
| 7 Nov 2017 | CNY | 23.699 | 23.8214 | 22.7959 | 22.9898 | 22.9898 | -0.525 (-2.23%) | 10,513,690 |
| 6 Nov 2017 | CNY | 23.1122 | 23.648 | 22.852 | 23.5153 | 23.5153 | +0.505 (+2.20%) | 10,560,413 |
| 3 Nov 2017 | CNY | 23.102 | 23.2653 | 22.7398 | 23.0102 | 23.0102 | -0.225 (-0.97%) | 8,777,089 |
| 2 Nov 2017 | CNY | 22.9031 | 23.7092 | 22.6786 | 23.2347 | 23.2347 | +0.214 (+0.93%) | 17,254,783 |
| 1 Nov 2017 | CNY | 22.1939 | 23.7296 | 21.8878 | 23.0204 | 23.0204 | +0.944 (+4.28%) | 19,132,777 |
| 31 Oct 2017 | CNY | 21.199 | 22.0918 | 21.0714 | 22.0765 | 22.0765 | +1.015 (+4.82%) | 9,528,293 |
| 30 Oct 2017 | CNY | 22.1378 | 22.1939 | 20.8265 | 21.0612 | 21.0612 | -1.071 (-4.84%) | 9,313,339 |
| 27 Oct 2017 | CNY | 22.449 | 22.449 | 21.9643 | 22.1327 | 22.1327 | -0.311 (-1.39%) | 7,768,916 |
| 26 Oct 2017 | CNY | 21.9796 | 22.6786 | 21.8622 | 22.4439 | 22.4439 | +0.775 (+3.58%) | 17,550,022 |
| 25 Oct 2017 | CNY | 21.0918 | 21.898 | 20.9439 | 21.6684 | 21.6684 | +0.572 (+2.71%) | 10,666,821 |
| 24 Oct 2017 | CNY | 20.9388 | 21.148 | 20.6684 | 21.0969 | 21.0969 | -0.066 (-0.31%) | 9,109,709 |
| 23 Oct 2017 | CNY | 20.6327 | 21.4235 | 20.5918 | 21.1633 | 21.1633 | +0.699 (+3.42%) | 10,343,766 |
| 20 Oct 2017 | CNY | 20.2959 | 20.5867 | 20.1531 | 20.4643 | 20.4643 | -0.087 (-0.42%) | 6,291,813 |
| 19 Oct 2017 | CNY | 21.4796 | 21.4796 | 20.4082 | 20.551 | 20.551 | -0.934 (-4.35%) | 11,008,626 |
| 18 Oct 2017 | CNY | 21.2755 | 22.0408 | 21.1786 | 21.4847 | 21.4847 | +0.194 (+0.91%) | 13,915,266 |
| 17 Oct 2017 | CNY | 21.2296 | 21.5204 | 20.7449 | 21.2908 | 21.2908 | -0.219 (-1.02%) | 9,359,372 |
| 16 Oct 2017 | CNY | 21.5816 | 21.8418 | 21.1735 | 21.5102 | 21.5102 | +0.133 (+0.62%) | 15,921,948 |
| 13 Oct 2017 | CNY | 20.2908 | 21.8878 | 20.1122 | 21.3776 | 21.3776 | +1.158 (+5.73%) | 15,839,120 |
| 12 Oct 2017 | CNY | 20.6122 | 20.6378 | 19.9541 | 20.2194 | 20.2194 | -0.515 (-2.49%) | 8,005,868 |
| 11 Oct 2017 | CNY | 21.0816 | 21.2755 | 20.5765 | 20.7347 | 20.7347 | -0.571 (-2.68%) | 9,869,919 |
