| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 30 | 30.3 | 29.7 | 30.19 | 30.19 | +0.04 (+0.13%) | 1,085,017 |
| 20 Dec 2017 | CNY | 30.6 | 30.6 | 30.13 | 30.15 | 30.15 | -0.45 (-1.47%) | 568,706 |
| 19 Dec 2017 | CNY | 30.23 | 30.8 | 30.16 | 30.6 | 30.6 | +0.34 (+1.12%) | 655,950 |
| 18 Dec 2017 | CNY | 30.5 | 30.76 | 30.11 | 30.26 | 30.26 | -0.28 (-0.92%) | 735,655 |
| 15 Dec 2017 | CNY | 30.24 | 30.6 | 30.24 | 30.54 | 30.54 | +0.3 (+0.99%) | 679,515 |
| 14 Dec 2017 | CNY | 30.72 | 30.87 | 30.19 | 30.24 | 30.24 | -0.46 (-1.50%) | 675,700 |
| 13 Dec 2017 | CNY | 30.49 | 30.77 | 30.3 | 30.7 | 30.7 | +0.23 (+0.75%) | 413,950 |
| 12 Dec 2017 | CNY | 31.3 | 31.3 | 30.37 | 30.47 | 30.47 | -0.68 (-2.18%) | 896,357 |
| 11 Dec 2017 | CNY | 31.03 | 31.46 | 30.8 | 31.15 | 31.15 | +0.16 (+0.52%) | 823,275 |
| 8 Dec 2017 | CNY | 31.07 | 31.22 | 30.77 | 30.99 | 30.99 | -0.01 (-0.03%) | 799,600 |
| 7 Dec 2017 | CNY | 30.89 | 31.17 | 30.64 | 31 | 31 | +0.13 (+0.42%) | 632,250 |
| 6 Dec 2017 | CNY | 30.79 | 30.95 | 30.48 | 30.87 | 30.87 | +0.09 (+0.29%) | 826,650 |
| 5 Dec 2017 | CNY | 31.26 | 31.55 | 30.6 | 30.78 | 30.78 | -0.5 (-1.60%) | 1,092,586 |
| 4 Dec 2017 | CNY | 31.01 | 31.58 | 30.31 | 31.28 | 31.28 | +0.38 (+1.23%) | 1,989,609 |
| 1 Dec 2017 | CNY | 30.89 | 31.25 | 30.8 | 30.9 | 30.9 | +0.01 (+0.03%) | 935,693 |
| 30 Nov 2017 | CNY | 30.5 | 31.28 | 30.33 | 30.89 | 30.89 | +0.39 (+1.28%) | 2,159,980 |
| 29 Nov 2017 | CNY | 29.6 | 31.29 | 29.6 | 30.5 | 30.5 | +0.62 (+2.07%) | 5,217,006 |
| 28 Nov 2017 | CNY | 29.6 | 30.15 | 29.51 | 29.88 | 29.88 | +0.28 (+0.95%) | 2,206,940 |
| 27 Nov 2017 | CNY | 30.08 | 30.1 | 29.6 | 29.6 | 29.6 | -0.46 (-1.53%) | 1,408,950 |
| 24 Nov 2017 | CNY | 30.02 | 30.07 | 29.35 | 30.06 | 30.06 | +0.06 (+0.20%) | 2,119,367 |
| 23 Nov 2017 | CNY | 30.05 | 30.16 | 29.41 | 30 | 30 | -0.05 (-0.17%) | 2,467,700 |
| 22 Nov 2017 | CNY | 30.75 | 31 | 29.65 | 30.05 | 30.05 | -0.87 (-2.81%) | 3,201,901 |
| 21 Nov 2017 | CNY | 31.45 | 31.45 | 30.58 | 30.92 | 30.92 | -0.37 (-1.18%) | 1,135,005 |
| 20 Nov 2017 | CNY | 30.84 | 31.3 | 30.83 | 31.29 | 31.29 | +0.28 (+0.90%) | 1,279,240 |
| 17 Nov 2017 | CNY | 32.67 | 32.87 | 31 | 31.01 | 31.01 | -1.66 (-5.08%) | 2,018,619 |
| 16 Nov 2017 | CNY | 33.34 | 33.34 | 32.66 | 32.67 | 32.67 | -0.5 (-1.51%) | 1,063,724 |
| 15 Nov 2017 | CNY | 33 | 33.48 | 32.88 | 33.17 | 33.17 | +0.12 (+0.36%) | 1,200,989 |
| 14 Nov 2017 | CNY | 33.81 | 33.81 | 32.5 | 33.05 | 33.05 | -0.7 (-2.07%) | 1,793,206 |
| 13 Nov 2017 | CNY | 33.8 | 33.88 | 33.66 | 33.75 | 33.75 | -0.21 (-0.62%) | 916,456 |
| 10 Nov 2017 | CNY | 34.34 | 34.34 | 33.7 | 33.96 | 33.96 | -0.38 (-1.11%) | 1,168,750 |
