| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 25.5867 | 25.9667 | 25.5267 | 25.8133 | 25.8133 | +0.147 (+0.57%) | 1,277,286 |
| 8 Dec 2017 | CNY | 24.9333 | 26.0533 | 24.72 | 25.6667 | 25.6667 | +0.78 (+3.13%) | 2,186,823 |
| 7 Dec 2017 | CNY | 24.2667 | 25.22 | 24.1333 | 24.8867 | 24.8867 | +0.42 (+1.72%) | 1,722,094 |
| 6 Dec 2017 | CNY | 23.5467 | 24.5333 | 23.5 | 24.4667 | 24.4667 | +0.74 (+3.12%) | 1,646,761 |
| 5 Dec 2017 | CNY | 24.6667 | 25.12 | 23.3333 | 23.7267 | 23.7267 | -1.18 (-4.74%) | 2,022,900 |
| 4 Dec 2017 | CNY | 26.3333 | 26.4467 | 24.8667 | 24.9067 | 24.9067 | -1.773 (-6.65%) | 2,468,167 |
| 1 Dec 2017 | CNY | 26.12 | 26.92 | 26 | 26.68 | 26.68 | +0.66 (+2.54%) | 1,498,266 |
| 30 Nov 2017 | CNY | 25.94 | 26.8867 | 25.7 | 26.02 | 26.02 | +0.08 (+0.31%) | 1,973,752 |
| 29 Nov 2017 | CNY | 26.3333 | 26.4333 | 25 | 25.94 | 25.94 | -0.227 (-0.87%) | 1,792,149 |
| 28 Nov 2017 | CNY | 25.5667 | 26.3267 | 25.5267 | 26.1667 | 26.1667 | +0.92 (+3.64%) | 1,943,826 |
| 27 Nov 2017 | CNY | 27.6467 | 27.6533 | 25.1667 | 25.2467 | 25.2467 | -2.487 (-8.97%) | 2,850,852 |
| 24 Nov 2017 | CNY | 27.44 | 28.4667 | 27.4333 | 27.7333 | 27.7333 | -0.2 (-0.72%) | 2,388,639 |
| 23 Nov 2017 | CNY | 29.7333 | 30.0667 | 27.9333 | 27.9333 | 27.9333 | -2.067 (-6.89%) | 3,015,489 |
| 22 Nov 2017 | CNY | 30.16 | 30.7 | 29.2667 | 30 | 30 | -0.313 (-1.03%) | 3,832,050 |
| 21 Nov 2017 | CNY | 30.3733 | 31.0933 | 28.54 | 30.3133 | 30.3133 | +0.067 (+0.22%) | 4,757,751 |
| 20 Nov 2017 | CNY | 30.1 | 30.5667 | 29.9133 | 30.2467 | 30.2467 | +0.573 (+1.93%) | 4,369,972 |
| 17 Nov 2017 | CNY | 32.5667 | 33.04 | 29.6733 | 29.6733 | 29.6733 | -3.3 (-10.01%) | 6,022,905 |
| 16 Nov 2017 | CNY | 33.3133 | 34.5067 | 32.1 | 32.9733 | 32.9733 | -0.627 (-1.87%) | 4,976,161 |
| 15 Nov 2017 | CNY | 34 | 34.94 | 32.4667 | 33.6 | 33.6 | -1.187 (-3.41%) | 6,964,539 |
| 14 Nov 2017 | CNY | 33.3267 | 35.7 | 33 | 34.7867 | 34.7867 | +1 (+2.96%) | 9,769,869 |
| 13 Nov 2017 | CNY | 33.08 | 34.2533 | 32.8067 | 33.7867 | 33.7867 | +1.973 (+6.20%) | 10,697,577 |
| 10 Nov 2017 | CNY | 28.8667 | 31.8133 | 28.82 | 31.8133 | 31.8133 | +2.893 (+10.00%) | 4,446,924 |
| 9 Nov 2017 | CNY | 28.6 | 28.9867 | 28.3333 | 28.92 | 28.92 | +0.133 (+0.46%) | 2,249,761 |
| 8 Nov 2017 | CNY | 29.1467 | 29.7067 | 28.68 | 28.7867 | 28.7867 | -0.3 (-1.03%) | 3,471,639 |
| 7 Nov 2017 | CNY | 28.8667 | 29.1533 | 28.3333 | 29.0867 | 29.0867 | +0.193 (+0.67%) | 2,595,805 |
| 6 Nov 2017 | CNY | 28.6667 | 29.2 | 28.4533 | 28.8933 | 28.8933 | +0.573 (+2.02%) | 3,445,656 |
| 3 Nov 2017 | CNY | 28.1333 | 28.9667 | 27.7067 | 28.32 | 28.32 | -0.173 (-0.61%) | 2,895,697 |
| 2 Nov 2017 | CNY | 27.9 | 28.58 | 27.3467 | 28.4933 | 28.4933 | +0.647 (+2.32%) | 3,894,571 |
| 1 Nov 2017 | CNY | 26.5533 | 28.1667 | 26.4733 | 27.8467 | 27.8467 | +1.247 (+4.69%) | 2,898,958 |
| 31 Oct 2017 | CNY | 26.1267 | 26.6 | 25.9067 | 26.6 | 26.6 | +0.5 (+1.92%) | 1,024,710 |
