| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 15.7029 | 16.0806 | 15.3634 | 16.0127 | 16.0127 | +0.348 (+2.22%) | 6,203,202 |
| 17 Nov 2017 | CNY | 16.1528 | 16.3607 | 15.5374 | 15.6647 | 15.6647 | -0.594 (-3.65%) | 8,815,287 |
| 16 Nov 2017 | CNY | 16.6578 | 16.8318 | 16.2546 | 16.2589 | 16.2589 | -0.446 (-2.67%) | 6,858,775 |
| 15 Nov 2017 | CNY | 17.0101 | 17.0992 | 16.6451 | 16.7045 | 16.7045 | -0.373 (-2.19%) | 6,833,096 |
| 14 Nov 2017 | CNY | 17.3072 | 17.3157 | 16.9125 | 17.078 | 17.078 | -0.144 (-0.84%) | 9,891,217 |
| 13 Nov 2017 | CNY | 16.8233 | 17.3751 | 16.7724 | 17.2223 | 17.2223 | +0.441 (+2.63%) | 13,318,601 |
| 10 Nov 2017 | CNY | 16.6239 | 16.8276 | 16.6239 | 16.7809 | 16.7809 | +0.098 (+0.59%) | 7,523,244 |
| 9 Nov 2017 | CNY | 16.6069 | 16.9549 | 16.6069 | 16.6833 | 16.6833 | -0.085 (-0.51%) | 8,272,131 |
| 8 Nov 2017 | CNY | 16.522 | 16.9252 | 16.4668 | 16.7682 | 16.7682 | +0.204 (+1.23%) | 12,008,105 |
| 7 Nov 2017 | CNY | 17.0992 | 17.0992 | 15.4398 | 16.5645 | 16.5645 | -0.535 (-3.13%) | 14,951,744 |
| 6 Nov 2017 | CNY | 16.9761 | 17.2308 | 16.921 | 17.0992 | 17.0992 | +0.182 (+1.08%) | 10,226,033 |
| 3 Nov 2017 | CNY | 17.0313 | 17.2605 | 16.7639 | 16.9167 | 16.9167 | -0.144 (-0.85%) | 12,518,096 |
| 2 Nov 2017 | CNY | 17.3157 | 17.5661 | 16.9167 | 17.061 | 17.061 | -0.785 (-4.40%) | 23,183,207 |
| 1 Nov 2017 | CNY | 17.5788 | 18.1857 | 17.1247 | 17.8462 | 17.8462 | +0.972 (+5.76%) | 34,115,451 |
| 31 Oct 2017 | CNY | 16.1995 | 17.3539 | 16.1995 | 16.8743 | 16.8743 | +0.849 (+5.30%) | 19,754,291 |
| 30 Oct 2017 | CNY | 16.2759 | 16.3056 | 15.7878 | 16.0255 | 16.0255 | -0.212 (-1.31%) | 6,209,833 |
| 27 Oct 2017 | CNY | 16.0042 | 16.2886 | 16.0042 | 16.2377 | 16.2377 | +0.17 (+1.06%) | 7,332,124 |
| 26 Oct 2017 | CNY | 15.9915 | 16.0806 | 15.9151 | 16.0679 | 16.0679 | +0.064 (+0.40%) | 4,192,183 |
| 25 Oct 2017 | CNY | 15.8302 | 16.034 | 15.7581 | 16.0042 | 16.0042 | +0.166 (+1.04%) | 4,015,316 |
| 24 Oct 2017 | CNY | 16.1061 | 16.1188 | 15.7157 | 15.8387 | 15.8387 | -0.246 (-1.53%) | 4,836,961 |
| 23 Oct 2017 | CNY | 16.1316 | 16.174 | 16.0255 | 16.0849 | 16.0849 | +0.123 (+0.77%) | 3,927,673 |
| 20 Oct 2017 | CNY | 15.7496 | 15.9958 | 15.7496 | 15.9618 | 15.9618 | +0.225 (+1.43%) | 3,894,447 |
| 19 Oct 2017 | CNY | 15.8897 | 15.9576 | 15.6096 | 15.7369 | 15.7369 | -0.148 (-0.93%) | 5,132,624 |
| 18 Oct 2017 | CNY | 16.3395 | 16.3607 | 15.86 | 15.8854 | 15.8854 | -0.446 (-2.73%) | 8,260,091 |
| 17 Oct 2017 | CNY | 16.1783 | 16.4117 | 16.1273 | 16.331 | 16.331 | +0.157 (+0.97%) | 4,353,617 |
| 16 Oct 2017 | CNY | 16.6918 | 16.7003 | 16.1316 | 16.174 | 16.174 | -0.581 (-3.47%) | 9,622,220 |
| 13 Oct 2017 | CNY | 16.5135 | 16.9592 | 16.5135 | 16.7554 | 16.7554 | +0.255 (+1.54%) | 12,239,729 |
| 12 Oct 2017 | CNY | 16.4584 | 16.5475 | 16.2546 | 16.5008 | 16.5008 | +0.038 (+0.23%) | 5,743,769 |
| 11 Oct 2017 | CNY | 16.6578 | 16.679 | 16.382 | 16.4626 | 16.4626 | -0.115 (-0.69%) | 6,217,373 |
| 10 Oct 2017 | CNY | 16.3692 | 16.6154 | 16.2377 | 16.5772 | 16.5772 | +0.225 (+1.38%) | 7,033,024 |
