| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 38.1482 | 38.1482 | 34.8667 | 34.8667 | 34.8667 | -3.874 (-10.00%) | 4,546,813 |
| 1 Dec 2017 | CNY | 37.9926 | 39.1852 | 37.963 | 38.7407 | 38.7407 | +0.637 (+1.67%) | 1,786,050 |
| 30 Nov 2017 | CNY | 37.963 | 38.7667 | 37.7889 | 38.1037 | 38.1037 | +0.018 (+0.05%) | 1,875,420 |
| 29 Nov 2017 | CNY | 39.0741 | 39.0741 | 36.6704 | 38.0852 | 38.0852 | -0.993 (-2.54%) | 3,866,400 |
| 28 Nov 2017 | CNY | 37.4074 | 39.2185 | 37.4074 | 39.0778 | 39.0778 | +0.815 (+2.13%) | 3,136,546 |
| 27 Nov 2017 | CNY | 42.2148 | 42.2148 | 38.263 | 38.263 | 38.263 | -4.252 (-10.00%) | 5,717,563 |
| 24 Nov 2017 | CNY | 40.7037 | 44.3704 | 40.5593 | 42.5148 | 42.5148 | +1.4 (+3.41%) | 5,715,333 |
| 23 Nov 2017 | CNY | 42.6185 | 43.2445 | 40.5926 | 41.1148 | 41.1148 | -2.33 (-5.36%) | 5,011,753 |
| 22 Nov 2017 | CNY | 41.0741 | 44.6296 | 40.3852 | 43.4444 | 43.4444 | +2.381 (+5.80%) | 6,602,844 |
| 21 Nov 2017 | CNY | 41.4037 | 41.7778 | 39.6296 | 41.063 | 41.063 | -0.437 (-1.05%) | 5,096,671 |
| 20 Nov 2017 | CNY | 38.7704 | 41.5 | 38.7593 | 41.5 | 41.5 | +3.774 (+10.00%) | 6,269,807 |
| 17 Nov 2017 | CNY | 39.2963 | 39.6074 | 37.1111 | 37.7259 | 37.7259 | -1.793 (-4.54%) | 5,099,009 |
| 16 Nov 2017 | CNY | 40.6407 | 41.7148 | 39.4519 | 39.5185 | 39.5185 | -1.593 (-3.87%) | 5,537,170 |
| 15 Nov 2017 | CNY | 39.3407 | 41.1111 | 38.5259 | 41.1111 | 41.1111 | +2.037 (+5.21%) | 4,741,286 |
| 14 Nov 2017 | CNY | 40.2963 | 41.1 | 38.9926 | 39.0741 | 39.0741 | -1.493 (-3.68%) | 4,759,978 |
| 13 Nov 2017 | CNY | 39.7519 | 41.5778 | 39.7519 | 40.5667 | 40.5667 | +0.715 (+1.79%) | 4,663,539 |
| 10 Nov 2017 | CNY | 38.4444 | 40.1037 | 38.4444 | 39.8519 | 39.8519 | +1.519 (+3.96%) | 4,806,286 |
| 9 Nov 2017 | CNY | 38.1593 | 38.6889 | 37.8889 | 38.3333 | 38.3333 | +0.089 (+0.23%) | 2,062,624 |
| 8 Nov 2017 | CNY | 37.8741 | 38.5778 | 37.6037 | 38.2445 | 38.2445 | +0.393 (+1.04%) | 2,692,718 |
| 7 Nov 2017 | CNY | 37.1407 | 37.9519 | 36.5111 | 37.8519 | 37.8519 | +0.445 (+1.19%) | 2,690,887 |
| 6 Nov 2017 | CNY | 36.9185 | 37.7037 | 36.1222 | 37.4074 | 37.4074 | +0.918 (+2.52%) | 2,710,654 |
| 3 Nov 2017 | CNY | 37.8444 | 37.8444 | 34.4444 | 36.4889 | 36.4889 | -1.726 (-4.52%) | 4,557,964 |
| 2 Nov 2017 | CNY | 38.1222 | 39.9074 | 38.1074 | 38.2148 | 38.2148 | +0.022 (+0.06%) | 5,354,850 |
| 1 Nov 2017 | CNY | 38.3667 | 39.0296 | 37.9259 | 38.1926 | 38.1926 | -0.281 (-0.73%) | 3,520,076 |
| 31 Oct 2017 | CNY | 36.6963 | 38.6815 | 36.6963 | 38.4741 | 38.4741 | +1.626 (+4.41%) | 3,369,624 |
| 30 Oct 2017 | CNY | 37.4482 | 37.5222 | 36.1185 | 36.8482 | 36.8482 | -0.933 (-2.47%) | 2,593,722 |
| 27 Oct 2017 | CNY | 38.0222 | 38.8704 | 37.2259 | 37.7815 | 37.7815 | -0.241 (-0.63%) | 2,804,746 |
| 26 Oct 2017 | CNY | 37.963 | 38.5222 | 37.7778 | 38.0222 | 38.0222 | -0.126 (-0.33%) | 1,818,282 |
| 25 Oct 2017 | CNY | 37.0963 | 38.2704 | 36.6259 | 38.1482 | 38.1482 | +0.926 (+2.49%) | 2,635,596 |
| 24 Oct 2017 | CNY | 37.3704 | 38.5185 | 36.7407 | 37.2222 | 37.2222 | -0.437 (-1.16%) | 2,436,898 |
