| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 27.1716 | 27.8698 | 26.4438 | 27.5444 | 27.5444 | +0.059 (+0.22%) | 3,585,056 |
| 30 Nov 2017 | CNY | 26.6568 | 27.9704 | 26.6568 | 27.4852 | 27.4852 | +0.544 (+2.02%) | 4,393,672 |
| 29 Nov 2017 | CNY | 26.8639 | 27.6686 | 26.3314 | 26.9408 | 26.9408 | -0.047 (-0.18%) | 3,194,897 |
| 28 Nov 2017 | CNY | 26.1539 | 27.2189 | 25.8462 | 26.9882 | 26.9882 | +0.255 (+0.95%) | 3,841,833 |
| 27 Nov 2017 | CNY | 28.4024 | 28.929 | 26.7337 | 26.7337 | 26.7337 | -2.97 (-10.00%) | 6,082,282 |
| 24 Nov 2017 | CNY | 30.1775 | 32.2308 | 29.5858 | 29.7041 | 29.7041 | -1.172 (-3.79%) | 7,133,997 |
| 23 Nov 2017 | CNY | 29.4438 | 32.3669 | 28.7101 | 30.8757 | 30.8757 | +0.929 (+3.10%) | 7,521,140 |
| 22 Nov 2017 | CNY | 29.071 | 30.3195 | 28.1065 | 29.9467 | 29.9467 | +0.373 (+1.26%) | 6,197,951 |
| 21 Nov 2017 | CNY | 30.8284 | 31.8166 | 28.4083 | 29.574 | 29.574 | -1.917 (-6.09%) | 8,468,598 |
| 20 Nov 2017 | CNY | 30.6391 | 32.0769 | 30.3846 | 31.4911 | 31.4911 | -0.734 (-2.28%) | 7,519,281 |
| 17 Nov 2017 | CNY | 31.6568 | 33.3254 | 31.1834 | 32.2249 | 32.2249 | +0.929 (+2.97%) | 11,368,907 |
| 16 Nov 2017 | CNY | 34.9882 | 35.2012 | 31.2249 | 31.2959 | 31.2959 | -2.675 (-7.87%) | 12,045,684 |
| 15 Nov 2017 | CNY | 34.9053 | 35.9468 | 33.6095 | 33.9704 | 33.9704 | -0.828 (-2.38%) | 13,029,933 |
| 14 Nov 2017 | CNY | 31.6331 | 34.7988 | 31.2899 | 34.7988 | 34.7988 | +3.166 (+10.01%) | 14,955,256 |
| 13 Nov 2017 | CNY | 30.4734 | 31.6331 | 30.1775 | 31.6331 | 31.6331 | +2.183 (+7.41%) | 7,990,448 |
| 10 Nov 2017 | CNY | 29.5385 | 29.8817 | 29.0118 | 29.4497 | 29.4497 | -0.254 (-0.86%) | 4,280,922 |
| 9 Nov 2017 | CNY | 28.4024 | 29.7396 | 28.3373 | 29.7041 | 29.7041 | +0.793 (+2.74%) | 5,860,020 |
| 8 Nov 2017 | CNY | 28.4024 | 29.7456 | 28.3254 | 28.9112 | 28.9112 | +0.674 (+2.39%) | 6,735,239 |
| 7 Nov 2017 | CNY | 27.426 | 28.355 | 27.1302 | 28.2367 | 28.2367 | +0.485 (+1.75%) | 3,920,069 |
| 6 Nov 2017 | CNY | 27.8047 | 28.355 | 27.4438 | 27.7515 | 27.7515 | +0.787 (+2.92%) | 4,213,063 |
| 3 Nov 2017 | CNY | 26.7456 | 27.6036 | 26.3432 | 26.9645 | 26.9645 | +0.148 (+0.55%) | 3,137,030 |
| 2 Nov 2017 | CNY | 26.5148 | 27.6923 | 26.3018 | 26.8166 | 26.8166 | +0.136 (+0.51%) | 4,278,125 |
| 1 Nov 2017 | CNY | 25.7041 | 27.0414 | 25.5621 | 26.6805 | 26.6805 | +0.976 (+3.80%) | 3,670,849 |
| 31 Oct 2017 | CNY | 25.2781 | 25.7692 | 25.1953 | 25.7041 | 25.7041 | +0.26 (+1.02%) | 1,962,597 |
| 30 Oct 2017 | CNY | 26.6864 | 26.8639 | 25.1479 | 25.4438 | 25.4438 | -1.793 (-6.58%) | 4,623,992 |
| 27 Oct 2017 | CNY | 27.5148 | 27.8107 | 27.2249 | 27.2367 | 27.2367 | -1.118 (-3.94%) | 4,675,912 |
| 26 Oct 2017 | CNY | 27.1479 | 28.9231 | 27.0237 | 28.355 | 28.355 | +1.219 (+4.49%) | 6,334,701 |
| 25 Oct 2017 | CNY | 26.3136 | 27.3373 | 26.2722 | 27.1361 | 27.1361 | +0.864 (+3.29%) | 2,935,095 |
| 24 Oct 2017 | CNY | 26.8639 | 26.8639 | 26.0414 | 26.2722 | 26.2722 | -0.763 (-2.82%) | 2,584,792 |
| 23 Oct 2017 | CNY | 26.8817 | 27.1006 | 26.6272 | 27.0355 | 27.0355 | +0.219 (+0.82%) | 1,838,535 |
