| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 35.45 | 37.28 | 35.3 | 37.27 | 37.27 | +1.96 (+5.55%) | 132,211,141 |
| 8 Dec 2017 | CNY | 33.66 | 35.77 | 33.58 | 35.31 | 35.31 | +1.45 (+4.28%) | 109,014,847 |
| 7 Dec 2017 | CNY | 34.37 | 34.64 | 33.79 | 33.86 | 33.86 | -0.71 (-2.05%) | 62,206,652 |
| 6 Dec 2017 | CNY | 34.06 | 34.61 | 32.85 | 34.57 | 34.57 | +0.55 (+1.62%) | 100,061,620 |
| 5 Dec 2017 | CNY | 34.38 | 35.17 | 33.2 | 34.02 | 34.02 | -0.9 (-2.58%) | 100,278,933 |
| 4 Dec 2017 | CNY | 33.6 | 35.23 | 33.48 | 34.92 | 34.92 | +1.36 (+4.05%) | 116,601,214 |
| 1 Dec 2017 | CNY | 33.3 | 34.18 | 33.09 | 33.56 | 33.56 | +0.48 (+1.45%) | 97,851,251 |
| 30 Nov 2017 | CNY | 33.49 | 34.21 | 32.52 | 33.08 | 33.08 | -1.13 (-3.30%) | 107,362,412 |
| 29 Nov 2017 | CNY | 35.1 | 35.35 | 33.04 | 34.21 | 34.21 | -1.31 (-3.69%) | 131,054,097 |
| 28 Nov 2017 | CNY | 34 | 35.57 | 33.91 | 35.52 | 35.52 | +1.16 (+3.38%) | 130,367,865 |
| 27 Nov 2017 | CNY | 38.01 | 38.19 | 34.36 | 34.36 | 34.36 | -3.82 (-10.01%) | 168,387,919 |
| 24 Nov 2017 | CNY | 38.61 | 39.85 | 37.78 | 38.18 | 38.18 | -0.63 (-1.62%) | 111,401,932 |
| 23 Nov 2017 | CNY | 40 | 40.8 | 38.47 | 38.81 | 38.81 | -1.34 (-3.34%) | 128,064,271 |
| 22 Nov 2017 | CNY | 39.93 | 41.39 | 39.2 | 40.15 | 40.15 | +0.11 (+0.27%) | 129,121,695 |
| 21 Nov 2017 | CNY | 39 | 40.89 | 38.7 | 40.04 | 40.04 | +0.79 (+2.01%) | 152,363,369 |
| 20 Nov 2017 | CNY | 37.06 | 39.25 | 36.81 | 39.25 | 39.25 | +3.2 (+8.88%) | 131,933,654 |
| 17 Nov 2017 | CNY | 37.55 | 38.18 | 36 | 36.05 | 36.05 | -1.85 (-4.88%) | 114,990,410 |
| 16 Nov 2017 | CNY | 35.82 | 38.04 | 35.1 | 37.9 | 37.9 | +1.88 (+5.22%) | 118,064,131 |
| 15 Nov 2017 | CNY | 36.36 | 37.2 | 34.78 | 36.02 | 36.02 | -0.55 (-1.50%) | 118,900,253 |
| 14 Nov 2017 | CNY | 36.58 | 36.85 | 36.01 | 36.57 | 36.57 | -0.02 (-0.05%) | 79,459,108 |
| 13 Nov 2017 | CNY | 35.2 | 37.22 | 35.03 | 36.59 | 36.59 | +1.33 (+3.77%) | 101,216,328 |
| 10 Nov 2017 | CNY | 34.7 | 36.55 | 34.6 | 35.26 | 35.26 | +0.32 (+0.92%) | 118,503,153 |
| 9 Nov 2017 | CNY | 32.75 | 34.98 | 32.42 | 34.94 | 34.94 | +2.13 (+6.49%) | 108,013,722 |
| 8 Nov 2017 | CNY | 33.91 | 34.1 | 32.6 | 32.81 | 32.81 | -0.84 (-2.50%) | 96,617,918 |
| 7 Nov 2017 | CNY | 34.09 | 34.3 | 33.02 | 33.65 | 33.65 | -0.35 (-1.03%) | 76,933,073 |
| 6 Nov 2017 | CNY | 32.71 | 34.07 | 32.31 | 34 | 34 | +1.25 (+3.82%) | 88,333,543 |
| 3 Nov 2017 | CNY | 31.88 | 32.84 | 31.81 | 32.75 | 32.75 | +0.63 (+1.96%) | 97,203,440 |
| 2 Nov 2017 | CNY | 31.49 | 32.15 | 30.71 | 32.12 | 32.12 | +0.54 (+1.71%) | 73,116,697 |
| 1 Nov 2017 | CNY | 32.3 | 32.68 | 31.5 | 31.58 | 31.58 | -0.71 (-2.20%) | 80,329,202 |
| 31 Oct 2017 | CNY | 31.44 | 32.76 | 31.11 | 32.29 | 32.29 | +0.79 (+2.51%) | 104,498,637 |
