| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | CNY | 32.8941 | 32.9941 | 32.4118 | 32.7647 | 32.7647 | -0.059 (-0.18%) | 489,258 |
| 15 Dec 2017 | CNY | 32.8529 | 33.1059 | 32.2941 | 32.8235 | 32.8235 | -0.118 (-0.36%) | 719,892 |
| 14 Dec 2017 | CNY | 32.8235 | 34.6882 | 32.6882 | 32.9412 | 32.9412 | +0.253 (+0.77%) | 587,263 |
| 13 Dec 2017 | CNY | 32.6471 | 32.8941 | 32.2353 | 32.6882 | 32.6882 | -0.076 (-0.23%) | 311,610 |
| 12 Dec 2017 | CNY | 33.4 | 33.5471 | 32.7 | 32.7647 | 32.7647 | -0.635 (-1.90%) | 251,260 |
| 11 Dec 2017 | CNY | 33.1471 | 33.4941 | 32.8882 | 33.4 | 33.4 | +0.759 (+2.32%) | 773,670 |
| 8 Dec 2017 | CNY | 32.9412 | 33.1118 | 32.5882 | 32.6412 | 32.6412 | +0.024 (+0.07%) | 427,893 |
| 7 Dec 2017 | CNY | 32.9353 | 33.5353 | 32.5177 | 32.6177 | 32.6177 | -0.335 (-1.02%) | 346,647 |
| 6 Dec 2017 | CNY | 32.0647 | 33.0941 | 32.0647 | 32.9529 | 32.9529 | +0.729 (+2.26%) | 787,382 |
| 5 Dec 2017 | CNY | 32.6471 | 33.1471 | 31.8882 | 32.2235 | 32.2235 | -0.718 (-2.18%) | 643,195 |
| 4 Dec 2017 | CNY | 34.0941 | 34.0941 | 32.8235 | 32.9412 | 32.9412 | -1.094 (-3.21%) | 521,157 |
| 1 Dec 2017 | CNY | 34.1706 | 34.5294 | 33.7529 | 34.0353 | 34.0353 | -0.135 (-0.40%) | 826,400 |
| 30 Nov 2017 | CNY | 33.0882 | 34.7 | 32.8941 | 34.1706 | 34.1706 | +1.082 (+3.27%) | 1,258,338 |
| 29 Nov 2017 | CNY | 32.1177 | 33.2353 | 32.1177 | 33.0882 | 33.0882 | +0.37 (+1.13%) | 1,011,263 |
| 28 Nov 2017 | CNY | 33.7529 | 33.7529 | 31.8941 | 32.7177 | 32.7177 | -0.724 (-2.16%) | 1,353,504 |
| 27 Nov 2017 | CNY | 34.8235 | 34.9294 | 33.4412 | 33.4412 | 33.4412 | -1.488 (-4.26%) | 512,380 |
| 24 Nov 2017 | CNY | 34.8235 | 35.2706 | 34.5765 | 34.9294 | 34.9294 | -0.059 (-0.17%) | 638,666 |
| 23 Nov 2017 | CNY | 35.7647 | 36.1118 | 34.2941 | 34.9882 | 34.9882 | -1.047 (-2.91%) | 776,979 |
| 22 Nov 2017 | CNY | 35.8824 | 36.2 | 35.5882 | 36.0353 | 36.0353 | +0.224 (+0.62%) | 746,470 |
| 21 Nov 2017 | CNY | 35.8118 | 36.1765 | 35.5235 | 35.8118 | 35.8118 | +0.006 (+0.02%) | 599,329 |
| 20 Nov 2017 | CNY | 35.4647 | 35.8471 | 35.1882 | 35.8059 | 35.8059 | +0.106 (+0.30%) | 849,828 |
| 17 Nov 2017 | CNY | 35.5882 | 36.0412 | 35.3882 | 35.7 | 35.7 | +0.094 (+0.26%) | 866,440 |
| 16 Nov 2017 | CNY | 35.5882 | 36.2353 | 35.5882 | 35.6059 | 35.6059 | -0.159 (-0.44%) | 659,605 |
| 15 Nov 2017 | CNY | 36.4059 | 36.4059 | 35.5882 | 35.7647 | 35.7647 | -0.341 (-0.94%) | 830,761 |
| 14 Nov 2017 | CNY | 36.7647 | 37.0471 | 35.6824 | 36.1059 | 36.1059 | -0.706 (-1.92%) | 2,283,271 |
| 13 Nov 2017 | CNY | 37.1177 | 37.2235 | 36.6588 | 36.8118 | 36.8118 | -0.353 (-0.95%) | 888,250 |
| 10 Nov 2017 | CNY | 36.8118 | 37.1765 | 35.9941 | 37.1647 | 37.1647 | +0.112 (+0.30%) | 1,351,520 |
| 9 Nov 2017 | CNY | 37.5294 | 37.6412 | 36.5882 | 37.0529 | 37.0529 | -0.441 (-1.18%) | 1,315,900 |
| 8 Nov 2017 | CNY | 37.8882 | 38.0059 | 37.1765 | 37.4941 | 37.4941 | -0.382 (-1.01%) | 889,525 |
| 7 Nov 2017 | CNY | 36.8235 | 38.1529 | 36.7765 | 37.8765 | 37.8765 | +0.676 (+1.82%) | 1,627,872 |
