| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 35.4375 | 36.9792 | 35.4219 | 36.776 | 36.776 | +1.042 (+2.91%) | 872,010 |
| 7 Dec 2017 | CNY | 35.8333 | 36.1979 | 35.5313 | 35.7344 | 35.7344 | -0.151 (-0.42%) | 690,589 |
| 6 Dec 2017 | CNY | 35.0781 | 36.0313 | 34.974 | 35.8854 | 35.8854 | +0.818 (+2.33%) | 987,162 |
| 5 Dec 2017 | CNY | 35.7292 | 36.2917 | 34.9531 | 35.0677 | 35.0677 | -0.766 (-2.14%) | 969,809 |
| 4 Dec 2017 | CNY | 38.4115 | 38.4115 | 35.4167 | 35.8333 | 35.8333 | -2.708 (-7.03%) | 2,034,808 |
| 1 Dec 2017 | CNY | 38.1198 | 38.724 | 37.75 | 38.5417 | 38.5417 | +0.479 (+1.26%) | 844,533 |
| 30 Nov 2017 | CNY | 38.1458 | 38.5677 | 37.8177 | 38.0625 | 38.0625 | -0.088 (-0.23%) | 840,480 |
| 29 Nov 2017 | CNY | 39.2188 | 39.2188 | 37.1771 | 38.151 | 38.151 | -1.047 (-2.67%) | 1,519,336 |
| 28 Nov 2017 | CNY | 38.2813 | 39.3021 | 38.1927 | 39.1979 | 39.1979 | +0.292 (+0.75%) | 1,207,461 |
| 27 Nov 2017 | CNY | 42.1823 | 42.9167 | 38.9063 | 38.9063 | 38.9063 | -4.323 (-10.00%) | 2,522,688 |
| 24 Nov 2017 | CNY | 42.7135 | 43.9479 | 42.1875 | 43.2292 | 43.2292 | +1.302 (+3.11%) | 1,713,004 |
| 23 Nov 2017 | CNY | 42.8177 | 43.9844 | 41.7188 | 41.9271 | 41.9271 | -0.901 (-2.10%) | 1,573,401 |
| 22 Nov 2017 | CNY | 43.1823 | 43.5781 | 42.1927 | 42.8281 | 42.8281 | +0.516 (+1.22%) | 1,324,646 |
| 21 Nov 2017 | CNY | 43.0469 | 43.6875 | 41.2031 | 42.3125 | 42.3125 | -0.734 (-1.71%) | 1,821,004 |
| 20 Nov 2017 | CNY | 42.5 | 43.3281 | 42.2917 | 43.0469 | 43.0469 | +0.667 (+1.57%) | 1,709,291 |
| 17 Nov 2017 | CNY | 44.7917 | 45.5417 | 41.6979 | 42.3802 | 42.3802 | -2.771 (-6.14%) | 2,609,591 |
| 16 Nov 2017 | CNY | 45.8854 | 46.6146 | 44.9271 | 45.151 | 45.151 | -1.021 (-2.21%) | 1,790,714 |
| 15 Nov 2017 | CNY | 48.0625 | 48.2708 | 45.8385 | 46.1719 | 46.1719 | -2.188 (-4.52%) | 2,776,400 |
| 14 Nov 2017 | CNY | 49.9479 | 51.2708 | 48.3385 | 48.3594 | 48.3594 | -1.479 (-2.97%) | 3,432,132 |
| 13 Nov 2017 | CNY | 48.7865 | 49.9375 | 47.9688 | 49.8385 | 49.8385 | +0.979 (+2.00%) | 2,865,498 |
| 10 Nov 2017 | CNY | 47.1875 | 49.7708 | 46.8854 | 48.8594 | 48.8594 | +1.641 (+3.47%) | 3,458,515 |
| 9 Nov 2017 | CNY | 46.9688 | 48.1771 | 46.7708 | 47.2188 | 47.2188 | -0.224 (-0.47%) | 2,241,062 |
| 8 Nov 2017 | CNY | 47.3438 | 48.2813 | 47.1771 | 47.4427 | 47.4427 | +0.083 (+0.18%) | 2,207,967 |
| 7 Nov 2017 | CNY | 46.9271 | 48.2292 | 46.9271 | 47.3594 | 47.3594 | -0.349 (-0.73%) | 2,371,776 |
| 6 Nov 2017 | CNY | 47.5469 | 48.1198 | 46.9583 | 47.7083 | 47.7083 | +0.656 (+1.39%) | 2,593,344 |
| 3 Nov 2017 | CNY | 49.7344 | 49.7396 | 46.8177 | 47.0521 | 47.0521 | -2.062 (-4.20%) | 3,854,501 |
| 2 Nov 2017 | CNY | 50.7188 | 51.4583 | 49.0625 | 49.1146 | 49.1146 | -2.057 (-4.02%) | 3,829,822 |
| 1 Nov 2017 | CNY | 49.4792 | 52.0208 | 49.2448 | 51.1719 | 51.1719 | +1.953 (+3.97%) | 4,630,988 |
| 31 Oct 2017 | CNY | 48.7448 | 49.6354 | 48.2292 | 49.2188 | 49.2188 | -0.286 (-0.58%) | 3,297,786 |
| 30 Oct 2017 | CNY | 48.8021 | 50.625 | 47.8906 | 49.5052 | 49.5052 | +0.156 (+0.32%) | 4,823,111 |
