| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 13.59 | 13.92 | 13.57 | 13.69 | 13.69 | -0.02 (-0.15%) | 1,970,172 |
| 21 Nov 2017 | CNY | 13.98 | 14.14 | 13.57 | 13.71 | 13.71 | -0.26 (-1.86%) | 2,269,593 |
| 20 Nov 2017 | CNY | 14.08 | 14.17 | 13.41 | 13.97 | 13.97 | -0.05 (-0.36%) | 2,123,294 |
| 17 Nov 2017 | CNY | 14.96 | 15.06 | 14.01 | 14.02 | 14.02 | -0.91 (-6.10%) | 4,310,703 |
| 16 Nov 2017 | CNY | 15.2 | 15.35 | 14.89 | 14.93 | 14.93 | -0.35 (-2.29%) | 2,897,785 |
| 15 Nov 2017 | CNY | 15.14 | 15.42 | 15.07 | 15.28 | 15.28 | +0.07 (+0.46%) | 3,124,331 |
| 14 Nov 2017 | CNY | 15.55 | 15.65 | 15.15 | 15.21 | 15.21 | -0.34 (-2.19%) | 3,188,300 |
| 13 Nov 2017 | CNY | 15.86 | 15.96 | 15.48 | 15.55 | 15.55 | -0.31 (-1.95%) | 3,327,433 |
| 10 Nov 2017 | CNY | 15.88 | 16.08 | 15.81 | 15.86 | 15.86 | -0.14 (-0.88%) | 2,723,112 |
| 9 Nov 2017 | CNY | 15.91 | 16.14 | 15.7 | 16 | 16 | -0.02 (-0.12%) | 3,454,102 |
| 8 Nov 2017 | CNY | 16.13 | 16.24 | 15.92 | 16.02 | 16.02 | -0.11 (-0.68%) | 4,539,019 |
| 7 Nov 2017 | CNY | 15.85 | 16.3 | 15.6 | 16.13 | 16.13 | +0.12 (+0.75%) | 6,168,575 |
| 6 Nov 2017 | CNY | 15.31 | 16.22 | 15.22 | 16.01 | 16.01 | +0.78 (+5.12%) | 6,689,976 |
| 3 Nov 2017 | CNY | 15.45 | 15.77 | 15.16 | 15.23 | 15.23 | -0.38 (-2.43%) | 3,155,041 |
| 2 Nov 2017 | CNY | 15.38 | 15.64 | 14.98 | 15.61 | 15.61 | +0.21 (+1.36%) | 4,757,412 |
| 1 Nov 2017 | CNY | 15.31 | 15.53 | 15.31 | 15.4 | 15.4 | +0.07 (+0.46%) | 2,151,263 |
| 31 Oct 2017 | CNY | 15 | 15.4 | 14.98 | 15.33 | 15.33 | +0.17 (+1.12%) | 2,164,541 |
| 30 Oct 2017 | CNY | 16.16 | 16.16 | 15.13 | 15.16 | 15.16 | -1.02 (-6.30%) | 4,349,656 |
| 27 Oct 2017 | CNY | 16.39 | 16.65 | 16.16 | 16.18 | 16.18 | -0.35 (-2.12%) | 3,276,385 |
| 26 Oct 2017 | CNY | 16.26 | 16.6 | 16.25 | 16.53 | 16.53 | +0.16 (+0.98%) | 4,134,089 |
| 25 Oct 2017 | CNY | 16.17 | 16.47 | 16.01 | 16.37 | 16.37 | +0.22 (+1.36%) | 3,231,769 |
| 24 Oct 2017 | CNY | 16.5 | 16.5 | 15.9 | 16.15 | 16.15 | -0.32 (-1.94%) | 3,175,250 |
| 23 Oct 2017 | CNY | 16.27 | 16.7 | 16.27 | 16.47 | 16.47 | +0.33 (+2.04%) | 3,068,246 |
| 20 Oct 2017 | CNY | 15.88 | 16.18 | 15.81 | 16.14 | 16.14 | +0.18 (+1.13%) | 2,383,727 |
| 19 Oct 2017 | CNY | 16.3 | 16.6 | 15.78 | 15.96 | 15.96 | -0.64 (-3.86%) | 4,880,686 |
| 18 Oct 2017 | CNY | 17.18 | 17.35 | 16.56 | 16.6 | 16.6 | -0.6 (-3.49%) | 4,280,800 |
| 17 Oct 2017 | CNY | 17.16 | 17.39 | 17.11 | 17.2 | 17.2 | +0.04 (+0.23%) | 2,454,099 |
| 16 Oct 2017 | CNY | 17.81 | 17.81 | 17.1 | 17.16 | 17.16 | -0.78 (-4.35%) | 6,178,581 |
| 13 Oct 2017 | CNY | 17.51 | 18.15 | 17.47 | 17.94 | 17.94 | +0.39 (+2.22%) | 6,627,116 |
| 12 Oct 2017 | CNY | 17.57 | 17.7 | 17.28 | 17.55 | 17.55 | -0.2 (-1.13%) | 5,523,492 |
