| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 36.26 | 36.27 | 35.51 | 36.06 | 24.04 | -0.2 (-0.55%) | 307,803 |
| 22 Dec 2017 | CNY | 36.84 | 37.13 | 36.19 | 36.26 | 24.1733 | -0.54 (-1.47%) | 390,800 |
| 21 Dec 2017 | CNY | 36.67 | 36.8 | 36.37 | 36.8 | 24.5333 | +0.13 (+0.35%) | 306,861 |
| 20 Dec 2017 | CNY | 36.54 | 36.83 | 36.22 | 36.67 | 24.4467 | -0.03 (-0.08%) | 624,272 |
| 19 Dec 2017 | CNY | 36.47 | 36.99 | 36.4 | 36.7 | 24.4667 | +0.31 (+0.85%) | 218,768 |
| 18 Dec 2017 | CNY | 36.5 | 37 | 36.39 | 36.39 | 24.26 | -0.07 (-0.19%) | 268,400 |
| 15 Dec 2017 | CNY | 36.73 | 36.73 | 36.26 | 36.46 | 24.3067 | -0.14 (-0.38%) | 261,937 |
| 14 Dec 2017 | CNY | 36.54 | 36.86 | 36.34 | 36.6 | 24.4 | -0.03 (-0.08%) | 280,000 |
| 13 Dec 2017 | CNY | 36.19 | 36.85 | 36.19 | 36.63 | 24.42 | +0.32 (+0.88%) | 310,956 |
| 12 Dec 2017 | CNY | 36.5 | 36.5 | 36 | 36.31 | 24.2067 | +0.04 (+0.11%) | 415,050 |
| 11 Dec 2017 | CNY | 35.99 | 37.3 | 35.9 | 36.27 | 24.18 | +0.46 (+1.28%) | 588,093 |
| 8 Dec 2017 | CNY | 35.21 | 36 | 35.2 | 35.81 | 23.8733 | +0.6 (+1.70%) | 279,593 |
| 7 Dec 2017 | CNY | 35.71 | 35.98 | 35.1 | 35.21 | 23.4733 | -0.5 (-1.40%) | 255,301 |
| 6 Dec 2017 | CNY | 34.88 | 35.71 | 34.88 | 35.71 | 23.8067 | +0.83 (+2.38%) | 374,628 |
| 5 Dec 2017 | CNY | 36.5 | 36.66 | 34.83 | 34.88 | 23.2533 | -1.62 (-4.44%) | 949,030 |
| 4 Dec 2017 | CNY | 36.94 | 37.5 | 36.28 | 36.5 | 24.3333 | -0.4 (-1.08%) | 441,400 |
| 1 Dec 2017 | CNY | 36.8 | 36.9 | 36.28 | 36.9 | 24.6 | +0.3 (+0.82%) | 290,601 |
| 30 Nov 2017 | CNY | 36.43 | 37.24 | 36 | 36.6 | 24.4 | +0.24 (+0.66%) | 603,300 |
| 29 Nov 2017 | CNY | 35.71 | 36.45 | 35.71 | 36.36 | 24.24 | +0.21 (+0.58%) | 605,730 |
| 28 Nov 2017 | CNY | 34.5 | 36.67 | 34.5 | 36.15 | 24.1 | +1.47 (+4.24%) | 862,340 |
| 27 Nov 2017 | CNY | 36 | 36.64 | 34 | 34.68 | 23.12 | -1.53 (-4.23%) | 1,316,398 |
| 24 Nov 2017 | CNY | 36.02 | 37.3 | 35.8 | 36.21 | 24.14 | -0.64 (-1.74%) | 993,411 |
| 23 Nov 2017 | CNY | 38.61 | 39.73 | 36 | 36.85 | 24.5667 | -2.33 (-5.95%) | 1,947,809 |
| 22 Nov 2017 | CNY | 39.6 | 41.22 | 38.56 | 39.18 | 26.12 | -0.38 (-0.96%) | 2,554,503 |
| 21 Nov 2017 | CNY | 38.82 | 41.04 | 38.5 | 39.56 | 26.3733 | +1.77 (+4.68%) | 3,560,832 |
| 20 Nov 2017 | CNY | 35.7 | 37.8 | 35.55 | 37.79 | 25.1933 | +2.06 (+5.77%) | 1,657,396 |
| 17 Nov 2017 | CNY | 36.78 | 36.88 | 35.43 | 35.73 | 23.82 | -0.33 (-0.92%) | 1,103,157 |
| 16 Nov 2017 | CNY | 36.28 | 36.44 | 35.89 | 36.06 | 24.04 | -0.22 (-0.61%) | 635,000 |
| 15 Nov 2017 | CNY | 36.73 | 36.73 | 36.26 | 36.28 | 24.1867 | -0.45 (-1.23%) | 401,700 |
| 14 Nov 2017 | CNY | 36.48 | 36.75 | 36.18 | 36.73 | 24.4867 | +0.23 (+0.63%) | 828,235 |
