| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 29.56 | 30.55 | 29.56 | 29.95 | 29.95 | -0.24 (-0.79%) | 13,406,246 |
| 8 Dec 2017 | CNY | 29.18 | 31.3 | 28.81 | 30.19 | 30.19 | +0.54 (+1.82%) | 22,348,770 |
| 7 Dec 2017 | CNY | 28.4 | 30.88 | 27.7 | 29.65 | 29.65 | +1.05 (+3.67%) | 23,724,849 |
| 6 Dec 2017 | CNY | 27.66 | 28.72 | 27.51 | 28.6 | 28.6 | +1.17 (+4.27%) | 14,727,141 |
| 5 Dec 2017 | CNY | 27.49 | 28.6 | 26.6 | 27.43 | 27.43 | -0.25 (-0.90%) | 15,743,421 |
| 4 Dec 2017 | CNY | 30.05 | 30.37 | 27.68 | 27.68 | 27.68 | -3.07 (-9.98%) | 20,473,525 |
| 1 Dec 2017 | CNY | 30 | 31.27 | 29.36 | 30.75 | 30.75 | +0.05 (+0.16%) | 21,472,185 |
| 30 Nov 2017 | CNY | 29.01 | 31.84 | 28.49 | 30.7 | 30.7 | +1.34 (+4.56%) | 26,989,789 |
| 29 Nov 2017 | CNY | 31.4 | 31.49 | 29.05 | 29.36 | 29.36 | -2.47 (-7.76%) | 23,488,378 |
| 28 Nov 2017 | CNY | 30.99 | 31.85 | 29.81 | 31.83 | 31.83 | +1.03 (+3.34%) | 23,014,796 |
| 27 Nov 2017 | CNY | 30.16 | 31.78 | 29.74 | 30.8 | 30.8 | +0.11 (+0.36%) | 18,533,063 |
| 24 Nov 2017 | CNY | 31.3 | 32.9 | 30.45 | 30.69 | 30.69 | -0.51 (-1.63%) | 23,483,197 |
| 23 Nov 2017 | CNY | 34.86 | 35.47 | 31.2 | 31.2 | 31.2 | -3.47 (-10.01%) | 27,915,956 |
| 22 Nov 2017 | CNY | 33.64 | 35.78 | 33.55 | 34.67 | 34.67 | +0.18 (+0.52%) | 30,953,862 |
| 21 Nov 2017 | CNY | 34.33 | 35.19 | 32.22 | 34.49 | 34.49 | +0.61 (+1.80%) | 34,197,150 |
| 20 Nov 2017 | CNY | 34.27 | 34.82 | 33.13 | 33.88 | 33.88 | -2.93 (-7.96%) | 37,211,535 |
| 17 Nov 2017 | CNY | 40 | 40.6 | 36.81 | 36.81 | 36.81 | -4.09 (-10.00%) | 33,398,337 |
| 16 Nov 2017 | CNY | 40 | 42.3 | 39.2 | 40.9 | 40.9 | -0.26 (-0.63%) | 49,292,849 |
| 15 Nov 2017 | CNY | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.0 (0.0%) | 0 |
| 14 Nov 2017 | CNY | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.0 (0.0%) | 0 |
| 13 Nov 2017 | CNY | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | CNY | 41.16 | 41.16 | 41.02 | 41.16 | 41.16 | +3.74 (+9.99%) | 57,599,951 |
| 9 Nov 2017 | CNY | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | +3.4 (+9.99%) | 325,548 |
| 8 Nov 2017 | CNY | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | +3.09 (+9.99%) | 438,802 |
| 7 Nov 2017 | CNY | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | +2.81 (+9.99%) | 422,797 |
| 6 Nov 2017 | CNY | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | +2.56 (+10.02%) | 715,100 |
| 3 Nov 2017 | CNY | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | +2.32 (+9.98%) | 175,200 |
| 2 Nov 2017 | CNY | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | +2.09 (+9.88%) | 107,036 |
| 1 Nov 2017 | CNY | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | CNY | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
