| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | CNY | 19.24 | 19.44 | 17.42 | 18.29 | 18.29 | -1.05 (-5.43%) | 2,608,451 |
| 16 Nov 2017 | CNY | 19.4 | 19.5 | 19.28 | 19.34 | 19.34 | -0.02 (-0.10%) | 902,110 |
| 15 Nov 2017 | CNY | 19.31 | 19.58 | 19.17 | 19.36 | 19.36 | +0.13 (+0.68%) | 1,264,500 |
| 14 Nov 2017 | CNY | 19.71 | 19.71 | 19.18 | 19.23 | 19.23 | -0.48 (-2.44%) | 1,910,550 |
| 13 Nov 2017 | CNY | 20.01 | 20.2 | 19.6 | 19.71 | 19.71 | -0.5 (-2.47%) | 2,676,701 |
| 10 Nov 2017 | CNY | 20.48 | 20.78 | 20.11 | 20.21 | 20.21 | -0.17 (-0.83%) | 1,906,350 |
| 9 Nov 2017 | CNY | 20.5 | 20.56 | 20.24 | 20.38 | 20.38 | -0.06 (-0.29%) | 1,570,600 |
| 8 Nov 2017 | CNY | 20.57 | 20.72 | 20.37 | 20.44 | 20.44 | -0.3 (-1.45%) | 2,673,500 |
| 7 Nov 2017 | CNY | 19.88 | 20.86 | 19.75 | 20.74 | 20.74 | +0.86 (+4.33%) | 4,348,941 |
| 6 Nov 2017 | CNY | 19.51 | 19.94 | 19.45 | 19.88 | 19.88 | +0.37 (+1.90%) | 1,863,074 |
| 3 Nov 2017 | CNY | 19.43 | 19.55 | 19.35 | 19.51 | 19.51 | +0.05 (+0.26%) | 1,174,600 |
| 2 Nov 2017 | CNY | 19.86 | 19.91 | 19.31 | 19.46 | 19.46 | -0.38 (-1.92%) | 1,864,889 |
| 1 Nov 2017 | CNY | 19.77 | 20.08 | 19.73 | 19.84 | 19.84 | +0.07 (+0.35%) | 1,582,900 |
| 31 Oct 2017 | CNY | 19.4 | 20.18 | 19.28 | 19.77 | 19.77 | +0.21 (+1.07%) | 1,690,800 |
| 30 Oct 2017 | CNY | 20.9 | 20.99 | 18.82 | 19.56 | 19.56 | -1.35 (-6.46%) | 3,334,600 |
| 27 Oct 2017 | CNY | 21.21 | 21.39 | 20.82 | 20.91 | 20.91 | -0.33 (-1.55%) | 1,716,950 |
| 26 Oct 2017 | CNY | 21.35 | 21.4 | 21.13 | 21.24 | 21.24 | +0.2 (+0.95%) | 1,914,900 |
| 25 Oct 2017 | CNY | 21.05 | 21.18 | 20.9 | 21.04 | 21.04 | +0.06 (+0.29%) | 1,560,651 |
| 24 Oct 2017 | CNY | 21.3 | 21.41 | 20.75 | 20.98 | 20.98 | -0.43 (-2.01%) | 2,174,350 |
| 23 Oct 2017 | CNY | 21.07 | 21.45 | 20.95 | 21.41 | 21.41 | +0.42 (+2.00%) | 2,118,010 |
| 20 Oct 2017 | CNY | 20.82 | 21.14 | 20.56 | 20.99 | 20.99 | +0.25 (+1.21%) | 2,072,860 |
| 19 Oct 2017 | CNY | 21.33 | 21.45 | 20.66 | 20.74 | 20.74 | -0.56 (-2.63%) | 3,448,500 |
| 18 Oct 2017 | CNY | 22.18 | 22.24 | 21.2 | 21.3 | 21.3 | -0.68 (-3.09%) | 3,605,900 |
| 17 Oct 2017 | CNY | 22.4 | 22.65 | 21.62 | 21.98 | 21.98 | -0.56 (-2.48%) | 4,725,402 |
| 16 Oct 2017 | CNY | 23.95 | 23.98 | 22.52 | 22.54 | 22.54 | -1.31 (-5.49%) | 5,097,600 |
| 13 Oct 2017 | CNY | 23.8 | 24 | 23.62 | 23.85 | 23.85 | -0.1 (-0.42%) | 4,144,600 |
| 12 Oct 2017 | CNY | 23.36 | 24.13 | 23.35 | 23.95 | 23.95 | +0.59 (+2.53%) | 7,196,980 |
| 11 Oct 2017 | CNY | 23.54 | 23.92 | 23.21 | 23.36 | 23.36 | -0.3 (-1.27%) | 5,549,080 |
| 10 Oct 2017 | CNY | 23.76 | 24.49 | 23.53 | 23.66 | 23.66 | -0.18 (-0.76%) | 11,084,900 |
| 9 Oct 2017 | CNY | 23.01 | 23.95 | 22.59 | 23.84 | 23.84 | +1.06 (+4.65%) | 8,645,714 |
