| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 40.2 | 41.5 | 40.17 | 41.08 | 41.08 | +0.88 (+2.19%) | 1,041,306 |
| 8 Dec 2017 | CNY | 39.73 | 40.79 | 39.43 | 40.2 | 40.2 | +0.41 (+1.03%) | 969,806 |
| 7 Dec 2017 | CNY | 39.59 | 40.15 | 39.21 | 39.79 | 39.79 | +0.19 (+0.48%) | 939,537 |
| 6 Dec 2017 | CNY | 39.21 | 39.88 | 38.74 | 39.6 | 39.6 | +0.31 (+0.79%) | 1,253,106 |
| 5 Dec 2017 | CNY | 40.32 | 40.59 | 39.21 | 39.29 | 39.29 | -0.85 (-2.12%) | 1,232,530 |
| 4 Dec 2017 | CNY | 39.77 | 40.75 | 39.77 | 40.14 | 40.14 | +0.5 (+1.26%) | 985,068 |
| 1 Dec 2017 | CNY | 39.94 | 40.41 | 39.51 | 39.64 | 39.64 | -0.3 (-0.75%) | 1,034,695 |
| 30 Nov 2017 | CNY | 40.64 | 41 | 39.8 | 39.94 | 39.94 | -0.72 (-1.77%) | 1,118,119 |
| 29 Nov 2017 | CNY | 41.97 | 42.1 | 40.19 | 40.66 | 40.66 | -1.34 (-3.19%) | 1,553,955 |
| 28 Nov 2017 | CNY | 41.24 | 42.79 | 40.8 | 42 | 42 | +0.49 (+1.18%) | 2,032,521 |
| 27 Nov 2017 | CNY | 42.8 | 43.4 | 40.54 | 41.51 | 41.51 | -2.29 (-5.23%) | 3,200,556 |
| 24 Nov 2017 | CNY | 42.51 | 43.95 | 40.9 | 43.8 | 43.8 | +0.88 (+2.05%) | 3,584,848 |
| 23 Nov 2017 | CNY | 44.08 | 44.25 | 42.4 | 42.92 | 42.92 | -1.11 (-2.52%) | 2,841,324 |
| 22 Nov 2017 | CNY | 43.77 | 44.03 | 42.51 | 44.03 | 44.03 | +0.27 (+0.62%) | 2,852,062 |
| 21 Nov 2017 | CNY | 41.61 | 43.92 | 41.51 | 43.76 | 43.76 | +1.77 (+4.22%) | 3,612,383 |
| 20 Nov 2017 | CNY | 40.8 | 42.09 | 40.54 | 41.99 | 41.99 | +0.54 (+1.30%) | 2,683,765 |
| 17 Nov 2017 | CNY | 41.21 | 42.23 | 41.01 | 41.45 | 41.45 | +0.33 (+0.80%) | 2,658,305 |
| 16 Nov 2017 | CNY | 40.64 | 41.43 | 40.15 | 41.12 | 41.12 | +0.71 (+1.76%) | 1,031,853 |
| 15 Nov 2017 | CNY | 40 | 40.8 | 39.97 | 40.41 | 40.41 | -0.01 (-0.02%) | 685,420 |
| 14 Nov 2017 | CNY | 41.06 | 41.19 | 40.13 | 40.42 | 40.42 | -0.64 (-1.56%) | 1,289,430 |
| 13 Nov 2017 | CNY | 41.96 | 41.96 | 41.02 | 41.06 | 41.06 | -0.97 (-2.31%) | 2,113,079 |
| 10 Nov 2017 | CNY | 41.15 | 42.18 | 40.52 | 42.03 | 42.03 | +0.68 (+1.64%) | 2,325,602 |
| 9 Nov 2017 | CNY | 40.35 | 41.46 | 39.8 | 41.35 | 41.35 | +0.8 (+1.97%) | 2,058,472 |
| 8 Nov 2017 | CNY | 41.21 | 41.82 | 40.31 | 40.55 | 40.55 | -0.74 (-1.79%) | 2,090,892 |
| 7 Nov 2017 | CNY | 42.46 | 42.55 | 41.21 | 41.29 | 41.29 | -0.26 (-0.63%) | 1,947,323 |
| 6 Nov 2017 | CNY | 39.47 | 41.55 | 39.1 | 41.55 | 41.55 | +2.07 (+5.24%) | 3,629,609 |
| 3 Nov 2017 | CNY | 40.44 | 40.64 | 39.25 | 39.48 | 39.48 | -1.19 (-2.93%) | 2,293,054 |
| 2 Nov 2017 | CNY | 41.08 | 41.22 | 40.01 | 40.67 | 40.67 | -0.41 (-1.00%) | 1,052,673 |
| 1 Nov 2017 | CNY | 41.12 | 41.73 | 40.93 | 41.08 | 41.08 | -0.5 (-1.20%) | 1,571,213 |
| 31 Oct 2017 | CNY | 42.19 | 42.19 | 40.8 | 41.58 | 41.58 | -0.41 (-0.98%) | 1,296,716 |
