| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 33.75 | 34.41 | 33.5 | 33.78 | 18.5604 | +0.03 (+0.09%) | 628,600 |
| 22 Dec 2017 | CNY | 32.98 | 34.2 | 32.87 | 33.75 | 18.544 | +0.79 (+2.40%) | 830,508 |
| 21 Dec 2017 | CNY | 33.01 | 33.25 | 32.38 | 32.96 | 18.1099 | -0.14 (-0.42%) | 370,130 |
| 20 Dec 2017 | CNY | 34 | 34.29 | 32.8 | 33.1 | 18.1868 | -0.89 (-2.62%) | 640,908 |
| 19 Dec 2017 | CNY | 33.89 | 34.33 | 33.55 | 33.99 | 18.6758 | -0.01 (-0.03%) | 523,500 |
| 18 Dec 2017 | CNY | 33.5 | 34.95 | 33.42 | 34 | 18.6813 | +0.89 (+2.69%) | 950,900 |
| 15 Dec 2017 | CNY | 33 | 33.29 | 32.9 | 33.11 | 18.1923 | +0.03 (+0.09%) | 329,600 |
| 14 Dec 2017 | CNY | 33 | 33.88 | 33 | 33.08 | 18.1758 | +0.08 (+0.24%) | 513,008 |
| 13 Dec 2017 | CNY | 32.97 | 33.25 | 32.67 | 33 | 18.1319 | -0.22 (-0.66%) | 500,610 |
| 12 Dec 2017 | CNY | 33.66 | 33.97 | 33.2 | 33.22 | 18.2527 | -0.32 (-0.95%) | 633,468 |
| 11 Dec 2017 | CNY | 34.11 | 35.3 | 33.41 | 33.54 | 18.4286 | +0.11 (+0.33%) | 1,087,436 |
| 8 Dec 2017 | CNY | 33.1 | 34 | 32.88 | 33.43 | 18.3681 | +0.25 (+0.75%) | 452,800 |
| 7 Dec 2017 | CNY | 33.22 | 33.65 | 32.9 | 33.18 | 18.2308 | +0.18 (+0.55%) | 549,568 |
| 6 Dec 2017 | CNY | 32.32 | 33.45 | 32 | 33 | 18.1319 | +0.75 (+2.33%) | 1,062,200 |
| 5 Dec 2017 | CNY | 34.84 | 35.34 | 31.77 | 32.25 | 17.7198 | -2.75 (-7.86%) | 1,537,556 |
| 4 Dec 2017 | CNY | 35.1 | 35.55 | 34.57 | 35 | 19.2308 | -0.19 (-0.54%) | 751,836 |
| 1 Dec 2017 | CNY | 34.83 | 35.88 | 34.81 | 35.19 | 19.3352 | -0.18 (-0.51%) | 861,232 |
| 30 Nov 2017 | CNY | 35.5 | 35.52 | 34.97 | 35.37 | 19.4341 | -0.22 (-0.62%) | 1,007,104 |
| 29 Nov 2017 | CNY | 36.99 | 37.29 | 35.5 | 35.59 | 19.5549 | -1.71 (-4.58%) | 2,225,960 |
| 28 Nov 2017 | CNY | 38.88 | 39.36 | 35.89 | 37.3 | 20.4945 | -2.15 (-5.45%) | 2,914,389 |
| 27 Nov 2017 | CNY | 42.27 | 42.67 | 39.2 | 39.45 | 21.6758 | -2.6 (-6.18%) | 2,080,374 |
| 24 Nov 2017 | CNY | 41.5 | 43.91 | 41.13 | 42.05 | 23.1044 | +0.5 (+1.20%) | 2,351,441 |
| 23 Nov 2017 | CNY | 42.5 | 43.15 | 41.5 | 41.55 | 22.8297 | -1.73 (-4.00%) | 2,218,437 |
| 22 Nov 2017 | CNY | 40.44 | 43.59 | 40.2 | 43.28 | 23.7802 | +2.68 (+6.60%) | 3,834,039 |
| 21 Nov 2017 | CNY | 41.15 | 42.02 | 40.1 | 40.6 | 22.3077 | -0.54 (-1.31%) | 2,256,994 |
| 20 Nov 2017 | CNY | 39.48 | 41.15 | 38.55 | 41.14 | 22.6044 | +1.66 (+4.20%) | 1,775,620 |
| 17 Nov 2017 | CNY | 39.05 | 39.75 | 38.2 | 39.48 | 21.6923 | +0.46 (+1.18%) | 1,444,257 |
| 16 Nov 2017 | CNY | 39.51 | 40.55 | 39 | 39.02 | 21.4396 | -0.49 (-1.24%) | 944,922 |
| 15 Nov 2017 | CNY | 40.61 | 40.9 | 39.5 | 39.51 | 21.7088 | -1.43 (-3.49%) | 1,318,818 |
| 14 Nov 2017 | CNY | 40.29 | 41.09 | 39.44 | 40.94 | 22.4945 | +0.73 (+1.82%) | 3,089,395 |
