| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 33.1 | 33.42 | 32.8 | 33.07 | 33.07 | -0.01 (-0.03%) | 4,664,173 |
| 8 Dec 2017 | CNY | 32.46 | 33.2 | 32.46 | 33.08 | 33.08 | +0.69 (+2.13%) | 4,046,066 |
| 7 Dec 2017 | CNY | 31.91 | 32.66 | 31.88 | 32.39 | 32.39 | +0.58 (+1.82%) | 2,808,844 |
| 6 Dec 2017 | CNY | 31.84 | 32.04 | 31.16 | 31.81 | 31.81 | -0.04 (-0.13%) | 4,552,324 |
| 5 Dec 2017 | CNY | 32.36 | 32.36 | 31.4 | 31.85 | 31.85 | -0.27 (-0.84%) | 3,158,600 |
| 4 Dec 2017 | CNY | 32.53 | 32.7 | 32.11 | 32.12 | 32.12 | -0.4 (-1.23%) | 2,989,384 |
| 1 Dec 2017 | CNY | 32.1 | 32.87 | 31.86 | 32.52 | 32.52 | +0.42 (+1.31%) | 3,239,163 |
| 30 Nov 2017 | CNY | 32.1 | 32.31 | 31.54 | 32.1 | 32.1 | +0.02 (+0.06%) | 3,447,705 |
| 29 Nov 2017 | CNY | 31.7 | 32.46 | 31.3 | 32.08 | 32.08 | +0.58 (+1.84%) | 5,442,387 |
| 28 Nov 2017 | CNY | 30.7 | 31.7 | 30.64 | 31.5 | 31.5 | +0.85 (+2.77%) | 3,600,110 |
| 27 Nov 2017 | CNY | 30.85 | 31.15 | 30.5 | 30.65 | 30.65 | -0.25 (-0.81%) | 2,452,703 |
| 24 Nov 2017 | CNY | 30.98 | 31.59 | 30.7 | 30.9 | 30.9 | -0.05 (-0.16%) | 2,635,233 |
| 23 Nov 2017 | CNY | 31.18 | 31.84 | 30.85 | 30.95 | 30.95 | -0.18 (-0.58%) | 3,693,500 |
| 22 Nov 2017 | CNY | 31.36 | 31.9 | 31.04 | 31.13 | 31.13 | -0.01 (-0.03%) | 4,330,080 |
| 21 Nov 2017 | CNY | 31.46 | 32 | 30.8 | 31.14 | 31.14 | -0.16 (-0.51%) | 6,069,628 |
| 20 Nov 2017 | CNY | 31.25 | 31.76 | 30.8 | 31.3 | 31.3 | +0.75 (+2.45%) | 5,853,754 |
| 17 Nov 2017 | CNY | 32.79 | 32.79 | 30.31 | 30.55 | 30.55 | -2 (-6.14%) | 10,976,853 |
| 16 Nov 2017 | CNY | 32.75 | 33.1 | 32.48 | 32.55 | 32.55 | -0.29 (-0.88%) | 3,868,732 |
| 15 Nov 2017 | CNY | 33.47 | 33.58 | 32.5 | 32.84 | 32.84 | -0.94 (-2.78%) | 7,517,062 |
| 14 Nov 2017 | CNY | 33.48 | 34.6 | 33.2 | 33.78 | 33.78 | +0.28 (+0.84%) | 8,174,276 |
| 13 Nov 2017 | CNY | 33.7 | 33.94 | 33.26 | 33.5 | 33.5 | -0.11 (-0.33%) | 5,807,702 |
| 10 Nov 2017 | CNY | 33.98 | 34.29 | 33.2 | 33.61 | 33.61 | -0.39 (-1.15%) | 7,246,967 |
| 9 Nov 2017 | CNY | 34.52 | 34.52 | 33.69 | 34 | 34 | -0.31 (-0.90%) | 5,770,350 |
| 8 Nov 2017 | CNY | 34.66 | 34.85 | 34.04 | 34.31 | 34.31 | -0.17 (-0.49%) | 3,822,837 |
| 7 Nov 2017 | CNY | 34.27 | 34.68 | 33.94 | 34.48 | 34.48 | +0.17 (+0.50%) | 3,358,359 |
| 6 Nov 2017 | CNY | 33.5 | 34.41 | 32.93 | 34.31 | 34.31 | +0.71 (+2.11%) | 5,094,997 |
| 3 Nov 2017 | CNY | 34.09 | 34.38 | 33.22 | 33.6 | 33.6 | -0.49 (-1.44%) | 4,714,700 |
| 2 Nov 2017 | CNY | 34.37 | 34.83 | 33.9 | 34.09 | 34.09 | -0.19 (-0.55%) | 6,094,846 |
| 1 Nov 2017 | CNY | 33.8 | 34.47 | 33.48 | 34.28 | 34.28 | +0.6 (+1.78%) | 5,507,691 |
| 31 Oct 2017 | CNY | 33.22 | 33.79 | 33.03 | 33.68 | 33.68 | +0.36 (+1.08%) | 3,326,602 |
