| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 13.7786 | 14.0714 | 13.5 | 13.6 | 13.6 | -0.179 (-1.30%) | 1,700,160 |
| 24 Nov 2017 | CNY | 13.9643 | 14.2 | 13.7357 | 13.7786 | 13.7786 | -0.107 (-0.77%) | 1,908,340 |
| 23 Nov 2017 | CNY | 14.4857 | 14.6286 | 13.5786 | 13.8857 | 13.8857 | -0.621 (-4.28%) | 1,869,789 |
| 22 Nov 2017 | CNY | 14.35 | 14.75 | 14.35 | 14.5071 | 14.5071 | -0.279 (-1.88%) | 2,053,256 |
| 21 Nov 2017 | CNY | 14.3214 | 15.3571 | 14.3 | 14.7857 | 14.7857 | +0.236 (+1.62%) | 2,653,593 |
| 20 Nov 2017 | CNY | 14.3571 | 14.6214 | 13.5714 | 14.55 | 14.55 | -0.071 (-0.49%) | 2,248,422 |
| 17 Nov 2017 | CNY | 15.4143 | 15.5357 | 14.2143 | 14.6214 | 14.6214 | -0.793 (-5.14%) | 3,652,880 |
| 16 Nov 2017 | CNY | 15.4357 | 15.6786 | 15.2286 | 15.4143 | 15.4143 | -0.093 (-0.60%) | 2,016,257 |
| 15 Nov 2017 | CNY | 15.7429 | 15.8143 | 15.4286 | 15.5071 | 15.5071 | -0.164 (-1.05%) | 2,292,511 |
| 14 Nov 2017 | CNY | 16.2643 | 16.4214 | 15.5071 | 15.6714 | 15.6714 | -0.593 (-3.65%) | 5,112,471 |
| 13 Nov 2017 | CNY | 16.6857 | 16.75 | 16.2286 | 16.2643 | 16.2643 | -0.371 (-2.23%) | 3,537,338 |
| 10 Nov 2017 | CNY | 16.4071 | 16.7643 | 16.4071 | 16.6357 | 16.6357 | +0.386 (+2.37%) | 5,142,657 |
| 9 Nov 2017 | CNY | 16.3 | 16.35 | 16.0786 | 16.25 | 16.25 | -0.1 (-0.61%) | 2,814,364 |
| 8 Nov 2017 | CNY | 16.3643 | 16.5357 | 16.2214 | 16.35 | 16.35 | +0.014 (+0.09%) | 4,259,987 |
| 7 Nov 2017 | CNY | 16.4786 | 16.5571 | 16.0071 | 16.3357 | 16.3357 | -0.143 (-0.87%) | 3,522,321 |
| 6 Nov 2017 | CNY | 16.8071 | 16.9857 | 16.2143 | 16.4786 | 16.4786 | -0.236 (-1.41%) | 3,573,309 |
| 3 Nov 2017 | CNY | 17.2214 | 17.2857 | 16.6 | 16.7143 | 16.7143 | -0.036 (-0.21%) | 3,053,400 |
| 2 Nov 2017 | CNY | 16.9 | 17.1071 | 16.6643 | 16.75 | 16.75 | -0.014 (-0.09%) | 3,486,834 |
| 1 Nov 2017 | CNY | 16.5643 | 17.1357 | 16.3643 | 16.7643 | 16.7643 | +0.179 (+1.08%) | 4,396,149 |
| 31 Oct 2017 | CNY | 16.2143 | 16.7357 | 16 | 16.5857 | 16.5857 | +0.043 (+0.26%) | 4,310,668 |
| 30 Oct 2017 | CNY | 17.7857 | 17.8143 | 16.4929 | 16.5429 | 16.5429 | -1.393 (-7.77%) | 7,261,374 |
| 27 Oct 2017 | CNY | 17.6643 | 18.25 | 17.5929 | 17.9357 | 17.9357 | +0.35 (+1.99%) | 8,719,218 |
| 26 Oct 2017 | CNY | 17.5714 | 17.6357 | 17.3643 | 17.5857 | 17.5857 | -0.107 (-0.61%) | 4,872,912 |
| 25 Oct 2017 | CNY | 17.2786 | 17.7714 | 17.25 | 17.6929 | 17.6929 | +0.486 (+2.82%) | 7,056,935 |
| 24 Oct 2017 | CNY | 17.3143 | 17.6143 | 16.9714 | 17.2071 | 17.2071 | -0.322 (-1.83%) | 4,149,093 |
| 23 Oct 2017 | CNY | 17.4429 | 17.7143 | 17.3 | 17.5286 | 17.5286 | +0.379 (+2.21%) | 5,455,839 |
| 20 Oct 2017 | CNY | 17.1357 | 17.2571 | 16.7 | 17.15 | 17.15 | +0.086 (+0.50%) | 4,687,768 |
| 19 Oct 2017 | CNY | 17.2286 | 17.6286 | 16.8571 | 17.0643 | 17.0643 | -0.386 (-2.21%) | 6,086,448 |
| 18 Oct 2017 | CNY | 18.1857 | 18.3214 | 17.1714 | 17.45 | 17.45 | -0.4 (-2.24%) | 8,737,120 |
| 17 Oct 2017 | CNY | 18.1429 | 18.3071 | 17.2143 | 17.85 | 17.85 | -0.157 (-0.87%) | 9,178,073 |
