| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 33.7363 | 34.6099 | 33.0824 | 34.5604 | 34.5604 | +0.797 (+2.36%) | 1,370,278 |
| 5 Dec 2017 | CNY | 35.978 | 36.3626 | 32.7473 | 33.7637 | 33.7637 | -2.236 (-6.21%) | 2,089,178 |
| 4 Dec 2017 | CNY | 38.4615 | 38.4615 | 35.2912 | 36 | 36 | -2.731 (-7.05%) | 2,383,836 |
| 1 Dec 2017 | CNY | 38.467 | 39.0934 | 38.3077 | 38.7308 | 38.7308 | +0.137 (+0.36%) | 829,556 |
| 30 Nov 2017 | CNY | 38.3791 | 39.2802 | 37.6648 | 38.5934 | 38.5934 | +0.341 (+0.89%) | 1,180,934 |
| 29 Nov 2017 | CNY | 38.0495 | 38.3352 | 37.0879 | 38.2528 | 38.2528 | +0.176 (+0.46%) | 758,212 |
| 28 Nov 2017 | CNY | 37.0824 | 38.1868 | 36.6868 | 38.0769 | 38.0769 | +0.995 (+2.68%) | 880,698 |
| 27 Nov 2017 | CNY | 38.0275 | 38.3571 | 36.9231 | 37.0824 | 37.0824 | -1.275 (-3.32%) | 874,328 |
| 24 Nov 2017 | CNY | 36.8736 | 38.7308 | 36.8736 | 38.3571 | 38.3571 | +0.72 (+1.91%) | 1,216,852 |
| 23 Nov 2017 | CNY | 38.3407 | 38.7253 | 37.0934 | 37.6374 | 37.6374 | -0.714 (-1.86%) | 1,507,506 |
| 22 Nov 2017 | CNY | 38.4615 | 39.2802 | 37.6374 | 38.3517 | 38.3517 | -0.385 (-0.99%) | 1,912,638 |
| 21 Nov 2017 | CNY | 40.2088 | 40.2418 | 38.022 | 38.7363 | 38.7363 | -1.571 (-3.90%) | 2,589,678 |
| 20 Nov 2017 | CNY | 39.4506 | 40.3846 | 39.3407 | 40.3077 | 40.3077 | +0.857 (+2.17%) | 1,788,696 |
| 17 Nov 2017 | CNY | 40.9341 | 43.6703 | 39.0385 | 39.4506 | 39.4506 | -1.665 (-4.05%) | 2,229,318 |
| 16 Nov 2017 | CNY | 42.3077 | 42.5275 | 40.978 | 41.1154 | 41.1154 | -1.225 (-2.89%) | 1,796,158 |
| 15 Nov 2017 | CNY | 44.6264 | 45.0275 | 41.8242 | 42.3407 | 42.3407 | -2.742 (-6.08%) | 4,032,757 |
| 14 Nov 2017 | CNY | 46.5604 | 47.2528 | 44.3956 | 45.0824 | 45.0824 | -1.698 (-3.63%) | 2,229,809 |
| 13 Nov 2017 | CNY | 45.8626 | 46.7802 | 45.2198 | 46.7802 | 46.7802 | +1.044 (+2.28%) | 2,567,666 |
| 10 Nov 2017 | CNY | 45.6648 | 46.978 | 45.6648 | 45.7363 | 45.7363 | +0.071 (+0.16%) | 1,707,997 |
| 9 Nov 2017 | CNY | 45.3956 | 45.8517 | 45.2308 | 45.6648 | 45.6648 | +0.06 (+0.13%) | 1,738,464 |
| 8 Nov 2017 | CNY | 46.5055 | 47.2363 | 45.3846 | 45.6044 | 45.6044 | -1.093 (-2.34%) | 2,906,552 |
| 7 Nov 2017 | CNY | 48.3517 | 48.3517 | 46.4341 | 46.6978 | 46.6978 | -1.813 (-3.74%) | 2,549,441 |
| 6 Nov 2017 | CNY | 47.8077 | 48.7747 | 46.5934 | 48.511 | 48.511 | +1.247 (+2.64%) | 1,856,179 |
| 3 Nov 2017 | CNY | 47.2528 | 47.9121 | 46.7198 | 47.2637 | 47.2637 | -0.104 (-0.22%) | 1,904,994 |
| 2 Nov 2017 | CNY | 47.5275 | 47.6923 | 46.4286 | 47.3681 | 47.3681 | -0.764 (-1.59%) | 2,692,928 |
| 1 Nov 2017 | CNY | 44.2637 | 49.1044 | 44.2637 | 48.1319 | 48.1319 | +3.187 (+7.09%) | 4,679,381 |
| 31 Oct 2017 | CNY | 43.4615 | 45.0385 | 42.3462 | 44.9451 | 44.9451 | +1.011 (+2.30%) | 2,804,427 |
| 30 Oct 2017 | CNY | 43.1319 | 46.1374 | 43.0659 | 43.9341 | 43.9341 | +0.566 (+1.31%) | 5,772,930 |
| 27 Oct 2017 | CNY | 43.3846 | 43.6813 | 42.8022 | 43.3681 | 43.3681 | -0.055 (-0.13%) | 939,842 |
| 26 Oct 2017 | CNY | 42.5275 | 43.5879 | 41.7692 | 43.4231 | 43.4231 | +0.896 (+2.11%) | 1,915,373 |
