| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 22.1462 | 22.4357 | 21.7667 | 22.0463 | 22.0463 | -0.11 (-0.50%) | 893,963 |
| 21 Nov 2017 | CNY | 22.3658 | 22.6454 | 21.9664 | 22.1562 | 22.1562 | -0.22 (-0.98%) | 1,067,829 |
| 20 Nov 2017 | CNY | 21.9664 | 22.4058 | 21.577 | 22.3758 | 22.3758 | +0.13 (+0.58%) | 1,310,198 |
| 17 Nov 2017 | CNY | 24.5924 | 24.6424 | 22.246 | 22.246 | 22.246 | -2.466 (-9.98%) | 2,523,332 |
| 16 Nov 2017 | CNY | 24.6523 | 24.9219 | 24.5625 | 24.7122 | 24.7122 | +0.06 (+0.24%) | 1,222,064 |
| 15 Nov 2017 | CNY | 25.551 | 25.551 | 24.5525 | 24.6523 | 24.6523 | -1.008 (-3.93%) | 1,857,751 |
| 14 Nov 2017 | CNY | 26.2399 | 26.3797 | 25.3712 | 25.6608 | 25.6608 | -0.599 (-2.28%) | 1,466,737 |
| 13 Nov 2017 | CNY | 25.9603 | 26.5095 | 25.9603 | 26.2599 | 26.2599 | +0.11 (+0.42%) | 1,401,838 |
| 10 Nov 2017 | CNY | 26.2798 | 26.4097 | 25.8605 | 26.15 | 26.15 | -0.07 (-0.27%) | 1,189,458 |
| 9 Nov 2017 | CNY | 25.9603 | 26.3497 | 25.7606 | 26.2199 | 26.2199 | +0.26 (+1.00%) | 1,217,958 |
| 8 Nov 2017 | CNY | 25.7606 | 26.0702 | 25.5609 | 25.9603 | 25.9603 | +0.33 (+1.29%) | 1,561,510 |
| 7 Nov 2017 | CNY | 25.5609 | 25.9204 | 25.4112 | 25.6308 | 25.6308 | -0.02 (-0.08%) | 1,336,818 |
| 6 Nov 2017 | CNY | 25.7606 | 25.7606 | 25.3912 | 25.6508 | 25.6508 | +0.18 (+0.71%) | 1,291,570 |
| 3 Nov 2017 | CNY | 25.7407 | 25.9104 | 25.1516 | 25.4711 | 25.4711 | -0.28 (-1.09%) | 955,257 |
| 2 Nov 2017 | CNY | 26.3597 | 26.4496 | 25.6009 | 25.7507 | 25.7507 | -0.699 (-2.64%) | 1,201,633 |
| 1 Nov 2017 | CNY | 26.0702 | 26.5395 | 26.0602 | 26.4496 | 26.4496 | +0.29 (+1.11%) | 1,226,871 |
| 31 Oct 2017 | CNY | 25.9603 | 26.4296 | 25.6109 | 26.16 | 26.16 | +0.22 (+0.85%) | 1,190,515 |
| 30 Oct 2017 | CNY | 27.2683 | 27.4081 | 25.511 | 25.9404 | 25.9404 | -1.328 (-4.87%) | 1,714,749 |
| 27 Oct 2017 | CNY | 27.9074 | 27.9173 | 27.0686 | 27.2683 | 27.2683 | -0.609 (-2.18%) | 1,491,320 |
| 26 Oct 2017 | CNY | 27.8574 | 28.0571 | 27.6677 | 27.8774 | 27.8774 | -0.05 (-0.18%) | 1,183,705 |
| 25 Oct 2017 | CNY | 28.167 | 28.1869 | 27.468 | 27.9273 | 27.9273 | -0.03 (-0.11%) | 2,121,086 |
| 24 Oct 2017 | CNY | 26.6992 | 28.2768 | 26.1401 | 27.9573 | 27.9573 | +0.559 (+2.04%) | 3,055,728 |
| 23 Oct 2017 | CNY | 26.7491 | 27.9074 | 26.7192 | 27.3981 | 27.3981 | +0.809 (+3.04%) | 2,084,701 |
| 20 Oct 2017 | CNY | 26.3797 | 26.7391 | 26.18 | 26.5894 | 26.5894 | +0.379 (+1.45%) | 1,851,024 |
| 19 Oct 2017 | CNY | 27.9573 | 27.9872 | 26.18 | 26.21 | 26.21 | -1.647 (-5.91%) | 3,612,010 |
| 18 Oct 2017 | CNY | 29.9742 | 30.3936 | 27.5579 | 27.8574 | 27.8574 | -2.616 (-8.58%) | 3,317,325 |
| 17 Oct 2017 | CNY | 30.2638 | 31.0526 | 29.9742 | 30.4734 | 30.4734 | -0.15 (-0.49%) | 1,379,033 |
| 16 Oct 2017 | CNY | 32.5303 | 32.5303 | 30.0341 | 30.6232 | 30.6232 | -2.037 (-6.24%) | 3,115,903 |
| 13 Oct 2017 | CNY | 32.0211 | 32.9097 | 31.6017 | 32.6601 | 32.6601 | +0.639 (+2.00%) | 3,663,739 |
| 12 Oct 2017 | CNY | 32.2507 | 32.5103 | 31.4519 | 32.0211 | 32.0211 | -0.489 (-1.50%) | 2,524,067 |
