| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 29.1 | 29.12 | 26.55 | 26.98 | 26.98 | -2.06 (-7.09%) | 4,076,062 |
| 4 Dec 2017 | CNY | 30.65 | 30.8 | 29.02 | 29.04 | 29.04 | -2 (-6.44%) | 3,255,069 |
| 1 Dec 2017 | CNY | 30.56 | 31.14 | 30.56 | 31.04 | 31.04 | +0.57 (+1.87%) | 2,509,556 |
| 30 Nov 2017 | CNY | 30.48 | 30.92 | 30.22 | 30.47 | 30.47 | -0.04 (-0.13%) | 1,961,314 |
| 29 Nov 2017 | CNY | 30.9 | 31.22 | 30.1 | 30.51 | 30.51 | -0.46 (-1.49%) | 2,309,900 |
| 28 Nov 2017 | CNY | 30.23 | 31.1 | 30.23 | 30.97 | 30.97 | +0.77 (+2.55%) | 2,692,682 |
| 27 Nov 2017 | CNY | 31.05 | 31.25 | 29.89 | 30.2 | 30.2 | -0.7 (-2.27%) | 2,271,574 |
| 24 Nov 2017 | CNY | 31.02 | 31.88 | 30.67 | 30.9 | 30.9 | -0.2 (-0.64%) | 2,958,354 |
| 23 Nov 2017 | CNY | 33.38 | 33.68 | 30.7 | 31.1 | 31.1 | -2.28 (-6.83%) | 4,402,380 |
| 22 Nov 2017 | CNY | 33.6 | 34.12 | 33.02 | 33.38 | 33.38 | -0.55 (-1.62%) | 2,996,614 |
| 21 Nov 2017 | CNY | 34.12 | 35 | 33.2 | 33.93 | 33.93 | -0.65 (-1.88%) | 3,449,410 |
| 20 Nov 2017 | CNY | 33.67 | 34.58 | 33.67 | 34.58 | 34.58 | +0.81 (+2.40%) | 3,066,970 |
| 17 Nov 2017 | CNY | 36.01 | 37 | 33.05 | 33.77 | 33.77 | -2.93 (-7.98%) | 5,300,549 |
| 16 Nov 2017 | CNY | 36.52 | 37.92 | 36.35 | 36.7 | 36.7 | +0.18 (+0.49%) | 4,670,085 |
| 15 Nov 2017 | CNY | 38.3 | 38.3 | 36.16 | 36.52 | 36.52 | -1.82 (-4.75%) | 6,629,343 |
| 14 Nov 2017 | CNY | 40.56 | 40.61 | 37.61 | 38.34 | 38.34 | -2 (-4.96%) | 9,112,887 |
| 13 Nov 2017 | CNY | 40.19 | 41.1 | 40.1 | 40.34 | 40.34 | -0.22 (-0.54%) | 4,986,704 |
| 10 Nov 2017 | CNY | 40.7 | 41.44 | 40.06 | 40.56 | 40.56 | -0.41 (-1.00%) | 6,913,138 |
| 9 Nov 2017 | CNY | 42.36 | 42.36 | 40.5 | 40.97 | 40.97 | -1.73 (-4.05%) | 10,134,458 |
| 8 Nov 2017 | CNY | 42.3 | 43.59 | 41.68 | 42.7 | 42.7 | +0.7 (+1.67%) | 10,813,104 |
| 7 Nov 2017 | CNY | 42.64 | 43.18 | 41.5 | 42 | 42 | -1.02 (-2.37%) | 8,745,430 |
| 6 Nov 2017 | CNY | 42.1 | 43.18 | 41.27 | 43.02 | 43.02 | +0.91 (+2.16%) | 7,690,976 |
| 3 Nov 2017 | CNY | 42.68 | 43.56 | 41.81 | 42.11 | 42.11 | -1.34 (-3.08%) | 8,936,520 |
| 2 Nov 2017 | CNY | 42.7 | 43.67 | 41.58 | 43.45 | 43.45 | +0.48 (+1.12%) | 13,910,448 |
| 1 Nov 2017 | CNY | 42 | 43.46 | 41.04 | 42.97 | 42.97 | +1.32 (+3.17%) | 14,268,676 |
| 31 Oct 2017 | CNY | 41 | 41.97 | 39.55 | 41.65 | 41.65 | -1.95 (-4.47%) | 16,608,328 |
| 30 Oct 2017 | CNY | 44.7 | 46.86 | 43.2 | 43.6 | 43.6 | +1 (+2.35%) | 25,107,902 |
| 27 Oct 2017 | CNY | 40.89 | 44.66 | 40.89 | 42.6 | 42.6 | +2 (+4.93%) | 20,392,552 |
| 26 Oct 2017 | CNY | 39.78 | 41.02 | 38.8 | 40.6 | 40.6 | +0.67 (+1.68%) | 10,849,088 |
| 25 Oct 2017 | CNY | 38.95 | 39.97 | 38.5 | 39.93 | 39.93 | +0.59 (+1.50%) | 7,959,248 |
