| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 17.4643 | 17.4643 | 17.0357 | 17.2714 | 17.2714 | -0.157 (-0.90%) | 926,266 |
| 23 Nov 2017 | CNY | 17.6429 | 17.75 | 17.1429 | 17.4286 | 17.4286 | -0.307 (-1.73%) | 904,540 |
| 22 Nov 2017 | CNY | 17.7071 | 17.9786 | 17.4286 | 17.7357 | 17.7357 | +0.021 (+0.12%) | 592,431 |
| 21 Nov 2017 | CNY | 18.0643 | 18.1786 | 17.1571 | 17.7143 | 17.7143 | -0.336 (-1.86%) | 819,420 |
| 20 Nov 2017 | CNY | 17.5643 | 18.1929 | 16.9143 | 18.05 | 18.05 | +0.207 (+1.16%) | 1,061,340 |
| 17 Nov 2017 | CNY | 18.9214 | 19 | 17.5 | 17.8429 | 17.8429 | -1.357 (-7.07%) | 2,577,513 |
| 16 Nov 2017 | CNY | 19.8571 | 20.55 | 18.9286 | 19.2 | 19.2 | -0.814 (-4.07%) | 2,761,262 |
| 15 Nov 2017 | CNY | 20 | 20.8571 | 19.8714 | 20.0143 | 20.0143 | -0.136 (-0.67%) | 2,901,147 |
| 14 Nov 2017 | CNY | 19.9714 | 20.3429 | 19.9286 | 20.15 | 20.15 | +0.179 (+0.89%) | 2,693,625 |
| 13 Nov 2017 | CNY | 20.0071 | 20.2714 | 19.9286 | 19.9714 | 19.9714 | -0.15 (-0.75%) | 1,558,939 |
| 10 Nov 2017 | CNY | 20.0714 | 20.15 | 19.7857 | 20.1214 | 20.1214 | +0.121 (+0.61%) | 2,197,974 |
| 9 Nov 2017 | CNY | 19.7357 | 20.0714 | 19.6643 | 20 | 20 | +0.157 (+0.79%) | 1,937,077 |
| 8 Nov 2017 | CNY | 19.8571 | 20.2 | 19.6571 | 19.8429 | 19.8429 | -0.086 (-0.43%) | 3,059,942 |
| 7 Nov 2017 | CNY | 19.6429 | 20.2857 | 19.4571 | 19.9286 | 19.9286 | +0.343 (+1.75%) | 3,470,195 |
| 6 Nov 2017 | CNY | 19.0643 | 19.6429 | 18.9429 | 19.5857 | 19.5857 | +0.7 (+3.71%) | 1,741,618 |
| 3 Nov 2017 | CNY | 19.0714 | 19.1571 | 18.7714 | 18.8857 | 18.8857 | -0.307 (-1.60%) | 939,019 |
| 2 Nov 2017 | CNY | 19.1786 | 19.2786 | 18.7857 | 19.1929 | 19.1929 | +0.014 (+0.07%) | 1,856,171 |
| 1 Nov 2017 | CNY | 18.9357 | 19.2571 | 18.9357 | 19.1786 | 19.1786 | +0.029 (+0.15%) | 1,327,060 |
| 31 Oct 2017 | CNY | 18.6571 | 19.25 | 18.65 | 19.15 | 19.15 | +0.236 (+1.25%) | 1,853,532 |
| 30 Oct 2017 | CNY | 19.8714 | 20.0857 | 18.2429 | 18.9143 | 18.9143 | -1.171 (-5.83%) | 3,010,179 |
| 27 Oct 2017 | CNY | 19.5 | 21.0357 | 19.4857 | 20.0857 | 20.0857 | +0.464 (+2.37%) | 4,637,770 |
| 26 Oct 2017 | CNY | 19.6357 | 19.8357 | 19.5 | 19.6214 | 19.6214 | +0.071 (+0.37%) | 1,952,188 |
| 25 Oct 2017 | CNY | 19.0857 | 19.6 | 19.0857 | 19.55 | 19.55 | +0.386 (+2.01%) | 2,178,404 |
| 24 Oct 2017 | CNY | 19.2929 | 19.3643 | 18.85 | 19.1643 | 19.1643 | -0.343 (-1.76%) | 2,437,261 |
| 23 Oct 2017 | CNY | 19.1929 | 19.5714 | 19.1714 | 19.5071 | 19.5071 | +0.407 (+2.13%) | 1,139,230 |
| 20 Oct 2017 | CNY | 18.8786 | 19.1214 | 18.45 | 19.1 | 19.1 | +0.193 (+1.02%) | 815,640 |
| 19 Oct 2017 | CNY | 19.1857 | 19.4 | 18.8071 | 18.9071 | 18.9071 | -0.414 (-2.14%) | 954,571 |
| 18 Oct 2017 | CNY | 19.4786 | 19.6429 | 19.0643 | 19.3214 | 19.3214 | -0.129 (-0.66%) | 1,394,279 |
| 17 Oct 2017 | CNY | 18.8643 | 19.6429 | 18.7571 | 19.45 | 19.45 | +0.593 (+3.14%) | 1,955,590 |
| 16 Oct 2017 | CNY | 19.7857 | 19.7857 | 18.65 | 18.8571 | 18.8571 | -0.814 (-4.14%) | 1,862,459 |
