| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 33.51 | 34.93 | 32.72 | 34.82 | 34.82 | +1.57 (+4.72%) | 4,002,297 |
| 5 Dec 2017 | CNY | 34.99 | 35.88 | 32.88 | 33.25 | 33.25 | -2.05 (-5.81%) | 4,165,822 |
| 4 Dec 2017 | CNY | 36.87 | 36.87 | 34.8 | 35.3 | 35.3 | -2.13 (-5.69%) | 4,703,531 |
| 1 Dec 2017 | CNY | 35.5 | 37.92 | 35.5 | 37.43 | 37.43 | +1.56 (+4.35%) | 4,870,509 |
| 30 Nov 2017 | CNY | 35.43 | 36.43 | 35.2 | 35.87 | 35.87 | +0.36 (+1.01%) | 3,011,145 |
| 29 Nov 2017 | CNY | 36.68 | 36.78 | 34.22 | 35.51 | 35.51 | -0.99 (-2.71%) | 4,727,378 |
| 28 Nov 2017 | CNY | 35.71 | 36.77 | 35.71 | 36.5 | 36.5 | +0.9 (+2.53%) | 3,392,463 |
| 27 Nov 2017 | CNY | 37.59 | 38.29 | 35.6 | 35.6 | 35.6 | -2.5 (-6.56%) | 5,081,175 |
| 24 Nov 2017 | CNY | 39.51 | 40.72 | 38.1 | 38.1 | 38.1 | -2.28 (-5.65%) | 4,769,487 |
| 23 Nov 2017 | CNY | 41.5 | 42.69 | 40.3 | 40.38 | 40.38 | -1.58 (-3.77%) | 5,389,407 |
| 22 Nov 2017 | CNY | 40.55 | 42.4 | 40.55 | 41.96 | 41.96 | +1.55 (+3.84%) | 6,729,741 |
| 21 Nov 2017 | CNY | 41 | 41.75 | 39.1 | 40.41 | 40.41 | -0.76 (-1.85%) | 5,654,288 |
| 20 Nov 2017 | CNY | 40.1 | 41.36 | 39.7 | 41.17 | 41.17 | +1.07 (+2.67%) | 6,008,262 |
| 17 Nov 2017 | CNY | 44.5 | 44.5 | 40.1 | 40.1 | 40.1 | -4.45 (-9.99%) | 8,818,017 |
| 16 Nov 2017 | CNY | 46.14 | 47.2 | 44.49 | 44.55 | 44.55 | -1.75 (-3.78%) | 5,887,753 |
| 15 Nov 2017 | CNY | 47.05 | 47.46 | 45.7 | 46.3 | 46.3 | -1.21 (-2.55%) | 7,121,201 |
| 14 Nov 2017 | CNY | 49.9 | 50.88 | 47.27 | 47.51 | 47.51 | -2.49 (-4.98%) | 9,821,880 |
| 13 Nov 2017 | CNY | 48.75 | 50.5 | 48.69 | 50 | 50 | +0.88 (+1.79%) | 9,047,661 |
| 10 Nov 2017 | CNY | 50.05 | 51.29 | 48.77 | 49.12 | 49.12 | -1.39 (-2.75%) | 11,033,635 |
| 9 Nov 2017 | CNY | 48.99 | 51 | 47.35 | 50.51 | 50.51 | +1.94 (+3.99%) | 12,055,314 |
| 8 Nov 2017 | CNY | 47.46 | 51.8 | 47.06 | 48.57 | 48.57 | +1.22 (+2.58%) | 15,890,174 |
| 7 Nov 2017 | CNY | 45.5 | 48.49 | 44.57 | 47.35 | 47.35 | +0.98 (+2.11%) | 13,268,758 |
| 6 Nov 2017 | CNY | 44.8 | 47.88 | 44.03 | 46.37 | 46.37 | +1.09 (+2.41%) | 13,529,701 |
| 3 Nov 2017 | CNY | 45 | 46.1 | 44 | 45.28 | 45.28 | +0.82 (+1.84%) | 15,875,728 |
| 2 Nov 2017 | CNY | 40.23 | 44.46 | 40.23 | 44.46 | 44.46 | +4.04 (+10.00%) | 8,544,004 |
| 1 Nov 2017 | CNY | 39.6 | 41.48 | 39.41 | 40.42 | 40.42 | +0.46 (+1.15%) | 7,045,024 |
| 31 Oct 2017 | CNY | 38.39 | 40.31 | 38 | 39.96 | 39.96 | +1.77 (+4.63%) | 6,799,880 |
| 30 Oct 2017 | CNY | 40 | 40 | 38 | 38.19 | 38.19 | -2.97 (-7.22%) | 7,622,223 |
| 27 Oct 2017 | CNY | 41.5 | 42.42 | 40.4 | 41.16 | 41.16 | +0.38 (+0.93%) | 7,402,012 |
| 26 Oct 2017 | CNY | 42.28 | 42.29 | 40.37 | 40.78 | 40.78 | -1.57 (-3.71%) | 8,327,133 |
