| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 14.86 | 15.04 | 14.3 | 14.97 | 14.97 | -0.06 (-0.40%) | 2,104,076 |
| 17 Nov 2017 | CNY | 15.86 | 15.87 | 14.85 | 15.03 | 15.03 | -0.81 (-5.11%) | 4,302,460 |
| 16 Nov 2017 | CNY | 16.23 | 16.29 | 15.81 | 15.84 | 15.84 | -0.42 (-2.58%) | 1,920,504 |
| 15 Nov 2017 | CNY | 16.15 | 16.39 | 15.85 | 16.26 | 16.26 | -0.01 (-0.06%) | 2,673,587 |
| 14 Nov 2017 | CNY | 16.64 | 16.64 | 16.03 | 16.27 | 16.27 | -0.44 (-2.63%) | 3,896,979 |
| 13 Nov 2017 | CNY | 16.95 | 17.18 | 16.62 | 16.71 | 16.71 | -0.18 (-1.07%) | 3,378,219 |
| 10 Nov 2017 | CNY | 16.69 | 16.9 | 16.57 | 16.89 | 16.89 | +0.22 (+1.32%) | 3,244,684 |
| 9 Nov 2017 | CNY | 16.47 | 16.72 | 16.4 | 16.67 | 16.67 | +0.09 (+0.54%) | 2,254,182 |
| 8 Nov 2017 | CNY | 16.68 | 16.82 | 16.5 | 16.58 | 16.58 | -0.06 (-0.36%) | 3,202,719 |
| 7 Nov 2017 | CNY | 16.5 | 16.77 | 16.47 | 16.64 | 16.64 | +0.09 (+0.54%) | 2,546,471 |
| 6 Nov 2017 | CNY | 16.21 | 16.69 | 16.18 | 16.55 | 16.55 | +0.39 (+2.41%) | 2,568,725 |
| 3 Nov 2017 | CNY | 16.26 | 16.5 | 16.03 | 16.16 | 16.16 | -0.11 (-0.68%) | 3,288,303 |
| 2 Nov 2017 | CNY | 16.74 | 16.8 | 16.24 | 16.27 | 16.27 | -0.56 (-3.33%) | 4,831,052 |
| 1 Nov 2017 | CNY | 16.9 | 17.2 | 16.73 | 16.83 | 16.83 | -0.17 (-1%) | 3,814,123 |
| 31 Oct 2017 | CNY | 16.61 | 17.17 | 16.6 | 17 | 17 | +0.21 (+1.25%) | 4,202,743 |
| 30 Oct 2017 | CNY | 17.52 | 17.53 | 16.51 | 16.79 | 16.79 | -0.79 (-4.49%) | 5,525,938 |
| 27 Oct 2017 | CNY | 18 | 18 | 17.5 | 17.58 | 17.58 | -0.4 (-2.22%) | 5,991,361 |
| 26 Oct 2017 | CNY | 17.9 | 18.08 | 17.71 | 17.98 | 17.98 | -0.21 (-1.15%) | 8,357,604 |
| 25 Oct 2017 | CNY | 16.78 | 18.5 | 16.73 | 18.19 | 18.19 | +1.33 (+7.89%) | 13,990,833 |
| 24 Oct 2017 | CNY | 17.11 | 17.18 | 16.51 | 16.86 | 16.86 | -0.34 (-1.98%) | 4,562,801 |
| 23 Oct 2017 | CNY | 16.93 | 17.21 | 16.88 | 17.2 | 17.2 | -0.01 (-0.06%) | 4,397,829 |
| 20 Oct 2017 | CNY | 17.1 | 17.27 | 16.68 | 17.21 | 17.21 | -0.17 (-0.98%) | 6,564,220 |
| 19 Oct 2017 | CNY | 16.75 | 17.78 | 16.71 | 17.38 | 17.38 | +0.49 (+2.90%) | 12,149,162 |
| 18 Oct 2017 | CNY | 16.43 | 17.88 | 16.37 | 16.89 | 16.89 | +0.45 (+2.74%) | 9,787,151 |
| 17 Oct 2017 | CNY | 16.14 | 16.52 | 16.14 | 16.44 | 16.44 | +0.15 (+0.92%) | 2,077,455 |
| 16 Oct 2017 | CNY | 17.04 | 17.04 | 16.26 | 16.29 | 16.29 | -0.78 (-4.57%) | 4,154,342 |
| 13 Oct 2017 | CNY | 16.54 | 17.08 | 16.54 | 17.07 | 17.07 | +0.46 (+2.77%) | 5,257,154 |
| 12 Oct 2017 | CNY | 16.56 | 16.71 | 16.39 | 16.61 | 16.61 | +0.06 (+0.36%) | 2,774,878 |
| 11 Oct 2017 | CNY | 16.52 | 16.75 | 16.39 | 16.55 | 16.55 | -0.1 (-0.60%) | 3,947,390 |
| 10 Oct 2017 | CNY | 15.99 | 16.78 | 15.89 | 16.65 | 16.65 | +0.61 (+3.80%) | 4,505,570 |
