| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 29.4 | 29.79 | 29 | 29.67 | 29.67 | +0.39 (+1.33%) | 1,442,651 |
| 7 Dec 2017 | CNY | 28.97 | 29.8 | 28.97 | 29.28 | 29.28 | +0.03 (+0.10%) | 1,455,528 |
| 6 Dec 2017 | CNY | 28.83 | 29.4 | 28.26 | 29.25 | 29.25 | +0.43 (+1.49%) | 1,360,411 |
| 5 Dec 2017 | CNY | 29.83 | 29.9 | 28.68 | 28.82 | 28.82 | -1.36 (-4.51%) | 2,944,312 |
| 4 Dec 2017 | CNY | 30.39 | 30.88 | 30 | 30.18 | 30.18 | +0.01 (+0.03%) | 2,756,992 |
| 1 Dec 2017 | CNY | 29.69 | 30.45 | 29.4 | 30.17 | 30.17 | +0.48 (+1.62%) | 2,094,535 |
| 30 Nov 2017 | CNY | 29.97 | 30.49 | 29.6 | 29.69 | 29.69 | -0.57 (-1.88%) | 1,786,872 |
| 29 Nov 2017 | CNY | 30.8 | 31 | 29.9 | 30.26 | 30.26 | +0.43 (+1.44%) | 2,700,794 |
| 28 Nov 2017 | CNY | 29.48 | 29.88 | 28.55 | 29.83 | 29.83 | +0.13 (+0.44%) | 1,864,926 |
| 27 Nov 2017 | CNY | 29.77 | 30.5 | 29.5 | 29.7 | 29.7 | -0.13 (-0.44%) | 1,824,394 |
| 24 Nov 2017 | CNY | 29.29 | 30.58 | 29.29 | 29.83 | 29.83 | +0.48 (+1.64%) | 2,455,754 |
| 23 Nov 2017 | CNY | 29.88 | 30.22 | 29.29 | 29.35 | 29.35 | -1.05 (-3.45%) | 2,172,561 |
| 22 Nov 2017 | CNY | 29.83 | 31.49 | 29.45 | 30.4 | 30.4 | -0.11 (-0.36%) | 3,943,984 |
| 21 Nov 2017 | CNY | 28.12 | 30.57 | 28.12 | 30.51 | 30.51 | +1.37 (+4.70%) | 3,841,997 |
| 20 Nov 2017 | CNY | 29.45 | 29.68 | 28.7 | 29.14 | 29.14 | -0.3 (-1.02%) | 1,950,746 |
| 17 Nov 2017 | CNY | 30.03 | 30.88 | 29.11 | 29.44 | 29.44 | -0.57 (-1.90%) | 2,070,581 |
| 16 Nov 2017 | CNY | 31.01 | 31.29 | 29.91 | 30.01 | 30.01 | -1.37 (-4.37%) | 3,119,550 |
| 15 Nov 2017 | CNY | 29.74 | 31.38 | 28.71 | 31.38 | 31.38 | +0.58 (+1.88%) | 3,824,516 |
| 14 Nov 2017 | CNY | 32 | 32.85 | 30.8 | 30.8 | 30.8 | -0.2 (-0.65%) | 5,428,645 |
| 13 Nov 2017 | CNY | 31.5 | 32.15 | 30.83 | 31 | 31 | -0.48 (-1.52%) | 2,251,661 |
| 10 Nov 2017 | CNY | 30.92 | 31.49 | 30.01 | 31.48 | 31.48 | +0.56 (+1.81%) | 2,944,759 |
| 9 Nov 2017 | CNY | 30.3 | 31.48 | 30.2 | 30.92 | 30.92 | +0.77 (+2.55%) | 2,959,749 |
| 8 Nov 2017 | CNY | 30.51 | 30.91 | 30.04 | 30.15 | 30.15 | -0.46 (-1.50%) | 1,914,571 |
| 7 Nov 2017 | CNY | 29.8 | 30.94 | 29.22 | 30.61 | 30.61 | +1.39 (+4.76%) | 2,047,096 |
| 6 Nov 2017 | CNY | 29.17 | 29.97 | 28.61 | 29.22 | 29.22 | -0.07 (-0.24%) | 1,764,803 |
| 3 Nov 2017 | CNY | 30.1 | 30.35 | 29.25 | 29.29 | 29.29 | -0.66 (-2.20%) | 1,671,449 |
| 2 Nov 2017 | CNY | 28.5 | 30.38 | 28.5 | 29.95 | 29.95 | +1.49 (+5.24%) | 3,452,272 |
| 1 Nov 2017 | CNY | 29.35 | 29.35 | 28.26 | 28.46 | 28.46 | -1.24 (-4.18%) | 4,556,739 |
| 31 Oct 2017 | CNY | 32.38 | 32.38 | 29.05 | 29.7 | 29.7 | -2.58 (-7.99%) | 5,942,917 |
| 30 Oct 2017 | CNY | 33 | 33 | 31.9 | 32.28 | 32.28 | -0.34 (-1.04%) | 1,055,822 |
