| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | +3.53 (+10%) | 414,901 |
| 8 Dec 2017 | CNY | 34.26 | 36 | 34.05 | 35.3 | 35.3 | +0.93 (+2.71%) | 1,351,257 |
| 7 Dec 2017 | CNY | 34.39 | 34.75 | 34.18 | 34.37 | 34.37 | -0.43 (-1.24%) | 775,827 |
| 6 Dec 2017 | CNY | 33.77 | 34.8 | 33.2 | 34.8 | 34.8 | +1.03 (+3.05%) | 742,993 |
| 5 Dec 2017 | CNY | 33.8 | 34.7 | 33.15 | 33.77 | 33.77 | -0.91 (-2.62%) | 1,118,235 |
| 4 Dec 2017 | CNY | 35.9 | 36.06 | 34.34 | 34.68 | 34.68 | -0.74 (-2.09%) | 1,131,400 |
| 1 Dec 2017 | CNY | 34.79 | 35.45 | 34.34 | 35.42 | 35.42 | +0.83 (+2.40%) | 933,793 |
| 30 Nov 2017 | CNY | 34.12 | 35.26 | 34.12 | 34.59 | 34.59 | +0.03 (+0.09%) | 656,600 |
| 29 Nov 2017 | CNY | 35.28 | 35.74 | 33.87 | 34.56 | 34.56 | -0.72 (-2.04%) | 836,000 |
| 28 Nov 2017 | CNY | 34.6 | 35.3 | 34.41 | 35.28 | 35.28 | +1.07 (+3.13%) | 718,900 |
| 27 Nov 2017 | CNY | 34.8 | 35.5 | 34.21 | 34.21 | 34.21 | -0.79 (-2.26%) | 818,700 |
| 24 Nov 2017 | CNY | 34.69 | 35.18 | 33.18 | 35 | 35 | +0.1 (+0.29%) | 995,463 |
| 23 Nov 2017 | CNY | 37.71 | 37.74 | 34.7 | 34.9 | 34.9 | -2.47 (-6.61%) | 1,258,515 |
| 22 Nov 2017 | CNY | 37.25 | 37.98 | 36.77 | 37.37 | 37.37 | +0.12 (+0.32%) | 931,230 |
| 21 Nov 2017 | CNY | 37.59 | 38.1 | 36.5 | 37.25 | 37.25 | -0.38 (-1.01%) | 736,562 |
| 20 Nov 2017 | CNY | 37.25 | 37.68 | 37.15 | 37.63 | 37.63 | +0.52 (+1.40%) | 732,752 |
| 17 Nov 2017 | CNY | 41.11 | 41.5 | 37.04 | 37.11 | 37.11 | -4.04 (-9.82%) | 2,206,896 |
| 16 Nov 2017 | CNY | 42.18 | 42.57 | 41.15 | 41.15 | 41.15 | -1.04 (-2.47%) | 826,203 |
| 15 Nov 2017 | CNY | 42.95 | 43.5 | 41.7 | 42.19 | 42.19 | -0.75 (-1.75%) | 1,028,900 |
| 14 Nov 2017 | CNY | 44.18 | 44.77 | 42.8 | 42.94 | 42.94 | -1.53 (-3.44%) | 1,651,290 |
| 13 Nov 2017 | CNY | 45.25 | 45.3 | 44.4 | 44.47 | 44.47 | -0.31 (-0.69%) | 1,234,728 |
| 10 Nov 2017 | CNY | 44.67 | 45.68 | 44.09 | 44.78 | 44.78 | +0.21 (+0.47%) | 1,741,843 |
| 9 Nov 2017 | CNY | 44.21 | 44.64 | 43.24 | 44.57 | 44.57 | -0.01 (-0.02%) | 1,448,800 |
| 8 Nov 2017 | CNY | 44.9 | 45.32 | 44.2 | 44.58 | 44.58 | +0.12 (+0.27%) | 1,835,916 |
| 7 Nov 2017 | CNY | 44 | 44.46 | 43.61 | 44.46 | 44.46 | +0.46 (+1.05%) | 1,365,800 |
| 6 Nov 2017 | CNY | 42.99 | 44 | 42.99 | 44 | 44 | +1.2 (+2.80%) | 1,456,793 |
| 3 Nov 2017 | CNY | 42.59 | 43.29 | 42.06 | 42.8 | 42.8 | -0.2 (-0.47%) | 1,084,930 |
| 2 Nov 2017 | CNY | 42.1 | 43.79 | 42.1 | 43 | 43 | +0.54 (+1.27%) | 1,630,990 |
| 1 Nov 2017 | CNY | 42.25 | 43.3 | 42 | 42.46 | 42.46 | +0.1 (+0.24%) | 1,334,445 |
| 31 Oct 2017 | CNY | 41.89 | 42.8 | 41.85 | 42.36 | 42.36 | +0.25 (+0.59%) | 972,803 |
