| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 19.91 | 20.35 | 19.85 | 19.97 | 19.97 | +0.03 (+0.15%) | 4,299,196 |
| 13 Nov 2017 | CNY | 19.58 | 20.45 | 19.53 | 19.94 | 19.94 | +0.31 (+1.58%) | 5,486,947 |
| 10 Nov 2017 | CNY | 19.57 | 19.78 | 19.35 | 19.63 | 19.63 | +0.06 (+0.31%) | 4,902,366 |
| 9 Nov 2017 | CNY | 18.55 | 19.75 | 18.4 | 19.57 | 19.57 | +1.09 (+5.90%) | 6,625,548 |
| 8 Nov 2017 | CNY | 18.42 | 18.75 | 18.07 | 18.48 | 18.48 | +0.06 (+0.33%) | 3,294,209 |
| 7 Nov 2017 | CNY | 18.25 | 18.47 | 18.1 | 18.42 | 18.42 | +0.38 (+2.11%) | 2,639,970 |
| 6 Nov 2017 | CNY | 18 | 18.22 | 17.61 | 18.04 | 18.04 | +0.52 (+2.97%) | 2,610,100 |
| 3 Nov 2017 | CNY | 17.5 | 17.83 | 17.3 | 17.52 | 17.52 | +0.14 (+0.81%) | 2,747,700 |
| 2 Nov 2017 | CNY | 18.31 | 18.32 | 17.36 | 17.38 | 17.38 | -0.93 (-5.08%) | 4,389,874 |
| 1 Nov 2017 | CNY | 18.34 | 18.47 | 18.16 | 18.31 | 18.31 | +0.03 (+0.16%) | 2,111,351 |
| 31 Oct 2017 | CNY | 18.6 | 18.67 | 18.2 | 18.28 | 18.28 | -0.27 (-1.46%) | 3,342,200 |
| 30 Oct 2017 | CNY | 19.77 | 19.77 | 18 | 18.55 | 18.55 | -1.24 (-6.27%) | 5,003,670 |
| 27 Oct 2017 | CNY | 19.88 | 20.04 | 19.7 | 19.79 | 19.79 | -0.06 (-0.30%) | 1,636,490 |
| 26 Oct 2017 | CNY | 19.85 | 20.14 | 19.71 | 19.85 | 19.85 | +0.07 (+0.35%) | 2,476,650 |
| 25 Oct 2017 | CNY | 19.58 | 19.84 | 19.41 | 19.78 | 19.78 | +0.11 (+0.56%) | 2,281,620 |
| 24 Oct 2017 | CNY | 20.04 | 20.07 | 19.25 | 19.67 | 19.67 | -0.37 (-1.85%) | 3,745,724 |
| 23 Oct 2017 | CNY | 20.16 | 20.24 | 19.98 | 20.04 | 20.04 | +0.07 (+0.35%) | 2,305,700 |
| 20 Oct 2017 | CNY | 20.1 | 20.1 | 19.6 | 19.97 | 19.97 | +0.07 (+0.35%) | 1,822,239 |
| 19 Oct 2017 | CNY | 20.22 | 20.49 | 19.74 | 19.9 | 19.9 | -0.32 (-1.58%) | 2,917,700 |
| 18 Oct 2017 | CNY | 20.58 | 21.02 | 20.15 | 20.22 | 20.22 | -0.37 (-1.80%) | 3,911,000 |
| 17 Oct 2017 | CNY | 20.6 | 20.9 | 20.06 | 20.59 | 20.59 | +0.16 (+0.78%) | 3,492,550 |
| 16 Oct 2017 | CNY | 21.68 | 21.84 | 20.04 | 20.43 | 20.43 | -1.13 (-5.24%) | 4,803,824 |
| 13 Oct 2017 | CNY | 21.39 | 21.63 | 21.07 | 21.56 | 21.56 | +0.21 (+0.98%) | 3,402,300 |
| 12 Oct 2017 | CNY | 21.26 | 21.66 | 21.2 | 21.35 | 21.35 | -0.11 (-0.51%) | 5,140,974 |
| 11 Oct 2017 | CNY | 22.4 | 22.8 | 21.4 | 21.46 | 21.46 | -0.69 (-3.12%) | 8,704,920 |
| 10 Oct 2017 | CNY | 22 | 22.49 | 21.77 | 22.15 | 22.15 | +0.05 (+0.23%) | 6,685,500 |
| 9 Oct 2017 | CNY | 22.08 | 22.21 | 21.31 | 22.1 | 22.1 | +0.35 (+1.61%) | 7,223,587 |
| 29 Sep 2017 | CNY | 21.88 | 22.3 | 21.55 | 21.75 | 21.75 | -0.16 (-0.73%) | 11,922,727 |
| 28 Sep 2017 | CNY | 21.38 | 22.49 | 21.36 | 21.91 | 21.91 | +0.27 (+1.25%) | 16,193,366 |
| 27 Sep 2017 | CNY | 20.5 | 21.69 | 20.36 | 21.64 | 21.64 | +1.2 (+5.87%) | 13,969,723 |
