| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 18.0154 | 18.0154 | 16.8308 | 16.9 | 16.9 | -1.108 (-6.15%) | 5,264,870 |
| 1 Dec 2017 | CNY | 17.7846 | 18.1539 | 17.6539 | 18.0077 | 18.0077 | +0.215 (+1.21%) | 2,880,793 |
| 30 Nov 2017 | CNY | 17.8539 | 18.1615 | 17.6308 | 17.7923 | 17.7923 | -0.1 (-0.56%) | 2,043,029 |
| 29 Nov 2017 | CNY | 18.0077 | 18.1154 | 17.5385 | 17.8923 | 17.8923 | -0.1 (-0.56%) | 2,234,783 |
| 28 Nov 2017 | CNY | 17.5539 | 18 | 17.5539 | 17.9923 | 17.9923 | +0.354 (+2.01%) | 2,264,203 |
| 27 Nov 2017 | CNY | 18.3846 | 18.4462 | 17.4462 | 17.6385 | 17.6385 | -0.654 (-3.57%) | 4,559,356 |
| 24 Nov 2017 | CNY | 18.9231 | 19.1462 | 18.2385 | 18.2923 | 18.2923 | -0.777 (-4.07%) | 4,097,600 |
| 23 Nov 2017 | CNY | 19.6308 | 20.1077 | 19.0077 | 19.0692 | 19.0692 | -0.708 (-3.58%) | 4,583,469 |
| 22 Nov 2017 | CNY | 20.2846 | 20.2846 | 19.2692 | 19.7769 | 19.7769 | -0.385 (-1.91%) | 4,228,547 |
| 21 Nov 2017 | CNY | 19.6923 | 20.1923 | 19.1923 | 20.1615 | 20.1615 | +0.431 (+2.18%) | 6,085,718 |
| 20 Nov 2017 | CNY | 19.1308 | 19.8692 | 18.7231 | 19.7308 | 19.7308 | +0.415 (+2.15%) | 4,618,965 |
| 17 Nov 2017 | CNY | 20.0462 | 20.2846 | 19.1539 | 19.3154 | 19.3154 | -0.746 (-3.72%) | 6,848,069 |
| 16 Nov 2017 | CNY | 20.0615 | 20.6846 | 19.9231 | 20.0615 | 20.0615 | 0.0 (0.0%) | 6,096,052 |
| 15 Nov 2017 | CNY | 20.5077 | 20.7385 | 19.8462 | 20.0615 | 20.0615 | -0.839 (-4.01%) | 9,514,870 |
| 14 Nov 2017 | CNY | 19.8 | 21.5 | 19.3923 | 20.9 | 20.9 | +1.146 (+5.80%) | 14,964,606 |
| 13 Nov 2017 | CNY | 18.6769 | 20.4385 | 18.6615 | 19.7539 | 19.7539 | +1.085 (+5.81%) | 7,584,525 |
| 10 Nov 2017 | CNY | 18.2385 | 18.7385 | 18.1385 | 18.6692 | 18.6692 | +0.431 (+2.36%) | 4,874,464 |
| 9 Nov 2017 | CNY | 17.9231 | 18.2615 | 17.8308 | 18.2385 | 18.2385 | +0.331 (+1.85%) | 3,394,965 |
| 8 Nov 2017 | CNY | 17.8231 | 18.1385 | 17.7 | 17.9077 | 17.9077 | +0.115 (+0.65%) | 3,553,800 |
| 7 Nov 2017 | CNY | 17.8154 | 17.8154 | 17.4308 | 17.7923 | 17.7923 | +0.031 (+0.17%) | 2,756,219 |
| 6 Nov 2017 | CNY | 17.7615 | 17.7692 | 17.3308 | 17.7615 | 17.7615 | +0.123 (+0.70%) | 3,288,340 |
| 3 Nov 2017 | CNY | 18.0539 | 18.1539 | 17.4308 | 17.6385 | 17.6385 | -0.361 (-2.01%) | 3,507,344 |
| 2 Nov 2017 | CNY | 18.0769 | 18.2846 | 17.8846 | 18 | 18 | -0.192 (-1.06%) | 2,972,109 |
| 1 Nov 2017 | CNY | 17.7539 | 18.2923 | 17.6769 | 18.1923 | 18.1923 | +0.438 (+2.47%) | 4,595,298 |
| 31 Oct 2017 | CNY | 17.6769 | 17.9 | 17.5769 | 17.7539 | 17.7539 | +0.085 (+0.48%) | 3,812,308 |
| 30 Oct 2017 | CNY | 18.7077 | 18.7077 | 17.6692 | 17.6692 | 17.6692 | -1.962 (-9.99%) | 12,460,332 |
| 27 Oct 2017 | CNY | 19.6231 | 19.9539 | 19.5308 | 19.6308 | 19.6308 | +0.008 (+0.04%) | 3,504,603 |
| 26 Oct 2017 | CNY | 19.6154 | 19.9308 | 19.5077 | 19.6231 | 19.6231 | -0.108 (-0.55%) | 3,055,309 |
| 25 Oct 2017 | CNY | 19.0846 | 19.7462 | 19.0846 | 19.7308 | 19.7308 | +0.523 (+2.72%) | 4,467,229 |
| 24 Oct 2017 | CNY | 19 | 19.2769 | 18.9462 | 19.2077 | 19.2077 | 0.0 (0.0%) | 4,073,856 |
