| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 37 | 38.38 | 36.72 | 37.8 | 37.8 | +1.09 (+2.97%) | 9,412,863 |
| 22 Dec 2017 | CNY | 35.89 | 37.69 | 35.89 | 36.71 | 36.71 | +0.56 (+1.55%) | 4,681,122 |
| 21 Dec 2017 | CNY | 35.95 | 36.17 | 35.69 | 36.15 | 36.15 | +0.15 (+0.42%) | 3,259,469 |
| 20 Dec 2017 | CNY | 35.56 | 36.11 | 35.4 | 36 | 36 | -0.48 (-1.32%) | 2,680,085 |
| 19 Dec 2017 | CNY | 33.49 | 36.66 | 33.49 | 36.48 | 36.48 | -0.72 (-1.94%) | 4,267,160 |
| 18 Dec 2017 | CNY | 37.5 | 38 | 35.9 | 37.2 | 37.2 | -0.89 (-2.34%) | 7,177,820 |
| 15 Dec 2017 | CNY | 36.98 | 38.58 | 36.5 | 38.09 | 38.09 | +0.49 (+1.30%) | 6,615,316 |
| 14 Dec 2017 | CNY | 36 | 37.6 | 34.79 | 37.6 | 37.6 | +2.17 (+6.12%) | 6,025,134 |
| 13 Dec 2017 | CNY | 33.38 | 35.58 | 33.1 | 35.43 | 35.43 | +2.05 (+6.14%) | 2,950,328 |
| 12 Dec 2017 | CNY | 33.34 | 33.47 | 33 | 33.38 | 33.38 | +0.03 (+0.09%) | 522,300 |
| 11 Dec 2017 | CNY | 33.51 | 33.64 | 33.3 | 33.35 | 33.35 | -0.15 (-0.45%) | 871,500 |
| 8 Dec 2017 | CNY | 33.4 | 33.8 | 33.21 | 33.5 | 33.5 | 0.0 (0.0%) | 825,169 |
| 7 Dec 2017 | CNY | 33.6 | 33.84 | 33 | 33.5 | 33.5 | -0.24 (-0.71%) | 631,300 |
| 6 Dec 2017 | CNY | 33.55 | 33.74 | 32.88 | 33.74 | 33.74 | -0.02 (-0.06%) | 1,214,500 |
| 5 Dec 2017 | CNY | 33.5 | 33.82 | 32.5 | 33.76 | 33.76 | +0.16 (+0.48%) | 1,549,100 |
| 4 Dec 2017 | CNY | 33.65 | 33.95 | 33.4 | 33.6 | 33.6 | -0.34 (-1.00%) | 881,775 |
| 1 Dec 2017 | CNY | 33.66 | 34.48 | 33.6 | 33.94 | 33.94 | +0.64 (+1.92%) | 1,109,900 |
| 30 Nov 2017 | CNY | 34.7 | 34.7 | 33.3 | 33.3 | 33.3 | -1.42 (-4.09%) | 1,003,567 |
| 29 Nov 2017 | CNY | 34.27 | 35.45 | 33.6 | 34.72 | 34.72 | -0.72 (-2.03%) | 2,921,911 |
| 28 Nov 2017 | CNY | 35.43 | 35.75 | 31.94 | 35.44 | 35.44 | -0.05 (-0.14%) | 7,713,740 |
| 27 Nov 2017 | CNY | 36.28 | 36.78 | 34.5 | 35.49 | 35.49 | -0.77 (-2.12%) | 4,612,700 |
| 24 Nov 2017 | CNY | 36.66 | 36.69 | 36.05 | 36.26 | 36.26 | -0.13 (-0.36%) | 829,709 |
| 23 Nov 2017 | CNY | 36.76 | 37 | 36 | 36.39 | 36.39 | -0.55 (-1.49%) | 1,600,800 |
| 22 Nov 2017 | CNY | 35.85 | 37.69 | 35.85 | 36.94 | 36.94 | +0.84 (+2.33%) | 3,036,254 |
| 21 Nov 2017 | CNY | 34.9 | 36.31 | 34.87 | 36.1 | 36.1 | +1.11 (+3.17%) | 1,624,852 |
| 20 Nov 2017 | CNY | 35.45 | 35.45 | 33.5 | 34.99 | 34.99 | -0.49 (-1.38%) | 973,600 |
| 17 Nov 2017 | CNY | 36.5 | 36.51 | 34.98 | 35.48 | 35.48 | -1 (-2.74%) | 1,408,970 |
| 16 Nov 2017 | CNY | 35.22 | 36.8 | 35.21 | 36.48 | 36.48 | +1.2 (+3.40%) | 2,288,083 |
| 15 Nov 2017 | CNY | 34.61 | 35.55 | 34.52 | 35.28 | 35.28 | +0.41 (+1.18%) | 1,851,644 |
| 14 Nov 2017 | CNY | 34.42 | 35 | 34.08 | 34.87 | 34.87 | +0.68 (+1.99%) | 1,937,852 |
