| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 36.25 | 36.485 | 35.755 | 36.335 | 36.335 | -0.015 (-0.04%) | 673,000 |
| 30 Nov 2017 | CNY | 36.3 | 36.8 | 35.665 | 36.35 | 36.35 | -0.375 (-1.02%) | 822,200 |
| 29 Nov 2017 | CNY | 36.325 | 36.77 | 35.25 | 36.725 | 36.725 | +0.4 (+1.10%) | 1,212,626 |
| 28 Nov 2017 | CNY | 34 | 36.59 | 33.835 | 36.325 | 36.325 | +2.425 (+7.15%) | 1,694,474 |
| 27 Nov 2017 | CNY | 33.695 | 35.485 | 33.45 | 33.9 | 33.9 | +0.405 (+1.21%) | 1,634,588 |
| 24 Nov 2017 | CNY | 33.165 | 34.1 | 33.165 | 33.495 | 33.495 | -0.005 (-0.01%) | 701,000 |
| 23 Nov 2017 | CNY | 35 | 35.605 | 33.44 | 33.5 | 33.5 | -1.875 (-5.30%) | 1,426,818 |
| 22 Nov 2017 | CNY | 34.895 | 35.8 | 34.51 | 35.375 | 35.375 | +0.75 (+2.17%) | 1,417,104 |
| 21 Nov 2017 | CNY | 35.935 | 36.725 | 32.89 | 34.625 | 34.625 | -1.91 (-5.23%) | 2,584,200 |
| 20 Nov 2017 | CNY | 36.315 | 36.675 | 35.6 | 36.535 | 36.535 | +1.135 (+3.21%) | 1,190,854 |
| 17 Nov 2017 | CNY | 37.75 | 37.79 | 34.555 | 35.4 | 35.4 | -1.88 (-5.04%) | 2,097,028 |
| 16 Nov 2017 | CNY | 38.5 | 39.25 | 36.5 | 37.28 | 37.28 | -1.02 (-2.66%) | 2,105,964 |
| 15 Nov 2017 | CNY | 41.1 | 41.215 | 38.255 | 38.3 | 38.3 | -2.725 (-6.64%) | 2,887,126 |
| 14 Nov 2017 | CNY | 43.45 | 44.915 | 41 | 41.025 | 41.025 | -2.4 (-5.53%) | 2,865,598 |
| 13 Nov 2017 | CNY | 43.855 | 44.995 | 42.905 | 43.425 | 43.425 | +0.845 (+1.98%) | 2,236,400 |
| 10 Nov 2017 | CNY | 42.81 | 43.84 | 42.31 | 42.58 | 42.58 | -0.265 (-0.62%) | 1,674,086 |
| 9 Nov 2017 | CNY | 43.4 | 43.6 | 42 | 42.845 | 42.845 | -1.08 (-2.46%) | 1,864,400 |
| 8 Nov 2017 | CNY | 40.885 | 43.925 | 40.885 | 43.925 | 43.925 | +2.875 (+7.00%) | 3,049,200 |
| 7 Nov 2017 | CNY | 41.1 | 41.15 | 40.2 | 41.05 | 41.05 | -0.03 (-0.07%) | 1,613,960 |
| 6 Nov 2017 | CNY | 41.1 | 41.75 | 40.065 | 41.08 | 41.08 | -0.06 (-0.15%) | 1,501,560 |
| 3 Nov 2017 | CNY | 42.175 | 42.95 | 41.09 | 41.14 | 41.14 | -1.06 (-2.51%) | 2,510,210 |
| 2 Nov 2017 | CNY | 41.975 | 42.675 | 41.17 | 42.2 | 42.2 | -0.05 (-0.12%) | 2,299,170 |
| 1 Nov 2017 | CNY | 39.59 | 42.25 | 39.59 | 42.25 | 42.25 | +2.65 (+6.69%) | 3,014,540 |
| 31 Oct 2017 | CNY | 38.995 | 41.095 | 38.855 | 39.6 | 39.6 | +0.35 (+0.89%) | 2,767,350 |
| 30 Oct 2017 | CNY | 37.99 | 39.9 | 36.55 | 39.25 | 39.25 | +1.8 (+4.81%) | 2,161,068 |
| 27 Oct 2017 | CNY | 37.365 | 38.75 | 37.35 | 37.45 | 37.45 | -0.35 (-0.93%) | 1,132,400 |
| 26 Oct 2017 | CNY | 36.9 | 38.75 | 36.755 | 37.8 | 37.8 | +0.435 (+1.16%) | 1,659,996 |
| 25 Oct 2017 | CNY | 36.84 | 37.365 | 36.005 | 37.365 | 37.365 | +0.38 (+1.03%) | 1,101,968 |
| 24 Oct 2017 | CNY | 37.445 | 38.13 | 36.655 | 36.985 | 36.985 | -0.335 (-0.90%) | 1,282,000 |
| 23 Oct 2017 | CNY | 37.095 | 37.525 | 36.61 | 37.32 | 37.32 | -0.08 (-0.21%) | 1,699,498 |
