| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 27.2667 | 27.98 | 27.1067 | 27.5333 | 27.5333 | +0.533 (+1.98%) | 4,178,259 |
| 27 Nov 2017 | CNY | 26.84 | 27.7933 | 26.4 | 27 | 27 | -0.167 (-0.61%) | 3,403,848 |
| 24 Nov 2017 | CNY | 27.8667 | 28.4533 | 27.0667 | 27.1667 | 27.1667 | -1.3 (-4.57%) | 5,318,500 |
| 23 Nov 2017 | CNY | 29.8 | 30.0667 | 28.3333 | 28.4667 | 28.4667 | -1.74 (-5.76%) | 5,018,109 |
| 22 Nov 2017 | CNY | 30.1333 | 30.92 | 29.0533 | 30.2067 | 30.2067 | -0.3 (-0.98%) | 6,153,420 |
| 21 Nov 2017 | CNY | 31.3133 | 31.32 | 28.6667 | 30.5067 | 30.5067 | -1.093 (-3.46%) | 8,260,044 |
| 20 Nov 2017 | CNY | 31.4733 | 31.6467 | 30.92 | 31.6 | 31.6 | +0.653 (+2.11%) | 5,900,637 |
| 17 Nov 2017 | CNY | 34.0667 | 34.5333 | 30.5267 | 30.9467 | 30.9467 | -2.953 (-8.71%) | 9,472,809 |
| 16 Nov 2017 | CNY | 35.7 | 36.5 | 33.7733 | 33.9 | 33.9 | -3.607 (-9.62%) | 11,057,982 |
| 15 Nov 2017 | CNY | 41.7 | 41.7 | 37.5067 | 37.5067 | 37.5067 | -4.167 (-10.00%) | 11,436,235 |
| 14 Nov 2017 | CNY | 40.9867 | 41.7 | 39.2067 | 41.6733 | 41.6733 | +1.34 (+3.32%) | 15,867,618 |
| 13 Nov 2017 | CNY | 39.62 | 40.8867 | 39.2067 | 40.3333 | 40.3333 | +0.087 (+0.22%) | 12,437,479 |
| 10 Nov 2017 | CNY | 40.6667 | 40.9933 | 38.7 | 40.2467 | 40.2467 | -1.48 (-3.55%) | 17,736,337 |
| 9 Nov 2017 | CNY | 41.22 | 42.8467 | 40.3333 | 41.7267 | 41.7267 | +2.773 (+7.12%) | 25,096,086 |
| 8 Nov 2017 | CNY | 37.3333 | 38.9533 | 37.3333 | 38.9533 | 38.9533 | +3.54 (+10.00%) | 4,856,842 |
| 7 Nov 2017 | CNY | 33.6733 | 35.9333 | 33.6733 | 35.4133 | 35.4133 | +0.673 (+1.94%) | 14,494,905 |
| 6 Nov 2017 | CNY | 38.0133 | 39.2667 | 34.68 | 34.74 | 34.74 | -2.98 (-7.90%) | 18,068,697 |
| 3 Nov 2017 | CNY | 35.6667 | 39.26 | 35.6667 | 37.72 | 37.72 | +0.067 (+0.18%) | 17,391,736 |
| 2 Nov 2017 | CNY | 39.9933 | 41.3 | 37.3267 | 37.6533 | 37.6533 | -0.84 (-2.18%) | 25,644,760 |
| 1 Nov 2017 | CNY | 38.4933 | 38.4933 | 38 | 38.4933 | 38.4933 | +3.5 (+10.00%) | 8,701,672 |
| 31 Oct 2017 | CNY | 34.9933 | 34.9933 | 34.9933 | 34.9933 | 34.9933 | +3.18 (+10.00%) | 322,341 |
| 30 Oct 2017 | CNY | 31.8133 | 31.8133 | 31.8133 | 31.8133 | 31.8133 | +2.893 (+10.00%) | 177,904 |
| 27 Oct 2017 | CNY | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | +2.627 (+9.99%) | 171,693 |
| 26 Oct 2017 | CNY | 26.2933 | 26.2933 | 26.2933 | 26.2933 | 26.2933 | +2.393 (+10.01%) | 183,837 |
| 24 Oct 2017 | CNY | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | +2.173 (+10.00%) | 91,143 |
| 23 Oct 2017 | CNY | 21.7267 | 21.7267 | 21.7267 | 21.7267 | 21.7267 | +1.973 (+9.99%) | 25,264 |
| 20 Oct 2017 | CNY | 19.7533 | 19.7533 | 19.7533 | 19.7533 | 19.7533 | +1.793 (+9.98%) | 9,450 |
| 19 Oct 2017 | CNY | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +1.633 (+10.00%) | 4,500 |
| 18 Oct 2017 | CNY | 16.3267 | 16.3267 | 16.3267 | 16.3267 | 16.3267 | +1.487 (+10.02%) | 7,509 |
| 17 Oct 2017 | CNY | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +1.347 (+9.98%) | 4,659 |
