| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 25.3 | 25.7 | 24.99 | 25.57 | 25.57 | +0.29 (+1.15%) | 5,834,626 |
| 30 Nov 2017 | CNY | 25.62 | 26.19 | 25.2 | 25.28 | 25.28 | -0.68 (-2.62%) | 7,835,339 |
| 29 Nov 2017 | CNY | 26.04 | 26.31 | 25.61 | 25.96 | 25.96 | -0.23 (-0.88%) | 7,081,229 |
| 28 Nov 2017 | CNY | 25.63 | 26.19 | 24.81 | 26.19 | 26.19 | +0.73 (+2.87%) | 9,340,001 |
| 27 Nov 2017 | CNY | 26.86 | 27.4 | 24.73 | 25.46 | 25.46 | -1.62 (-5.98%) | 8,627,152 |
| 24 Nov 2017 | CNY | 26.72 | 27.38 | 26.5 | 27.08 | 27.08 | +0.2 (+0.74%) | 6,751,790 |
| 23 Nov 2017 | CNY | 27.89 | 28.43 | 26.8 | 26.88 | 26.88 | -1.2 (-4.27%) | 9,403,274 |
| 22 Nov 2017 | CNY | 27.76 | 28.85 | 27.55 | 28.08 | 28.08 | +0.32 (+1.15%) | 11,685,266 |
| 21 Nov 2017 | CNY | 27.5 | 28.19 | 27.2 | 27.76 | 27.76 | +0.11 (+0.40%) | 9,083,729 |
| 20 Nov 2017 | CNY | 27.59 | 27.75 | 27.17 | 27.65 | 27.65 | +0.81 (+3.02%) | 8,759,648 |
| 17 Nov 2017 | CNY | 28.24 | 28.96 | 26.6 | 26.84 | 26.84 | -1.4 (-4.96%) | 13,881,102 |
| 16 Nov 2017 | CNY | 28.56 | 28.92 | 28.12 | 28.24 | 28.24 | -0.31 (-1.09%) | 10,150,025 |
| 15 Nov 2017 | CNY | 30.87 | 31.05 | 28.43 | 28.55 | 28.55 | -2.7 (-8.64%) | 19,361,392 |
| 14 Nov 2017 | CNY | 31.18 | 31.77 | 30.66 | 31.25 | 31.25 | -0.2 (-0.64%) | 14,997,677 |
| 13 Nov 2017 | CNY | 31.69 | 32.28 | 30.91 | 31.45 | 31.45 | +0.14 (+0.45%) | 15,392,340 |
| 10 Nov 2017 | CNY | 31.05 | 32.2 | 30.9 | 31.31 | 31.31 | +0.25 (+0.80%) | 18,986,729 |
| 9 Nov 2017 | CNY | 30.9 | 31.12 | 30.51 | 31.06 | 31.06 | +0.3 (+0.98%) | 16,041,495 |
| 8 Nov 2017 | CNY | 28.6 | 31.4 | 28.41 | 30.76 | 30.76 | +2.21 (+7.74%) | 23,709,477 |
| 7 Nov 2017 | CNY | 28.39 | 28.75 | 27.79 | 28.55 | 28.55 | +0.16 (+0.56%) | 8,589,358 |
| 6 Nov 2017 | CNY | 28.18 | 28.53 | 27.9 | 28.39 | 28.39 | +0.29 (+1.03%) | 6,606,131 |
| 3 Nov 2017 | CNY | 28.03 | 28.49 | 27.75 | 28.1 | 28.1 | 0.0 (0.0%) | 9,200,166 |
| 2 Nov 2017 | CNY | 28.82 | 28.99 | 27.82 | 28.1 | 28.1 | -0.78 (-2.70%) | 11,781,318 |
| 1 Nov 2017 | CNY | 29.25 | 29.45 | 28.87 | 28.88 | 28.88 | -0.35 (-1.20%) | 8,784,307 |
| 31 Oct 2017 | CNY | 28.55 | 29.33 | 28.55 | 29.23 | 29.23 | +0.23 (+0.79%) | 9,849,431 |
| 30 Oct 2017 | CNY | 30.05 | 30.09 | 28.51 | 29 | 29 | -1.26 (-4.16%) | 13,717,064 |
| 27 Oct 2017 | CNY | 30.9 | 31.2 | 30.25 | 30.26 | 30.26 | -0.82 (-2.64%) | 9,665,703 |
| 26 Oct 2017 | CNY | 29.8 | 31.25 | 29.52 | 31.08 | 31.08 | +1 (+3.32%) | 15,494,967 |
| 25 Oct 2017 | CNY | 30.1 | 30.14 | 29.39 | 30.08 | 30.08 | -0.02 (-0.07%) | 8,559,383 |
| 24 Oct 2017 | CNY | 30.75 | 30.88 | 29.37 | 30.1 | 30.1 | -0.59 (-1.92%) | 10,931,202 |
| 23 Oct 2017 | CNY | 30.75 | 31.36 | 30.4 | 30.69 | 30.69 | +0.06 (+0.20%) | 9,841,069 |
