| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 25.2381 | 25.4714 | 24.8191 | 25.2 | 25.2 | +0.238 (+0.95%) | 1,943,340 |
| 30 Nov 2017 | CNY | 25.4762 | 25.4762 | 24.6 | 24.9619 | 24.9619 | -0.005 (-0.02%) | 2,252,460 |
| 29 Nov 2017 | CNY | 25.9524 | 26.0238 | 24.3762 | 24.9667 | 24.9667 | -0.938 (-3.62%) | 3,311,280 |
| 28 Nov 2017 | CNY | 25.6714 | 26.0762 | 25.3905 | 25.9048 | 25.9048 | +0.343 (+1.34%) | 2,668,165 |
| 27 Nov 2017 | CNY | 27.581 | 28.0476 | 25.3714 | 25.5619 | 25.5619 | -1.843 (-6.72%) | 2,564,635 |
| 24 Nov 2017 | CNY | 27.2762 | 28.0238 | 27.2238 | 27.4048 | 27.4048 | +0.376 (+1.39%) | 2,072,280 |
| 23 Nov 2017 | CNY | 28.5762 | 28.9857 | 26.9429 | 27.0286 | 27.0286 | -1.795 (-6.23%) | 2,946,209 |
| 22 Nov 2017 | CNY | 28.5095 | 29.2238 | 28.0476 | 28.8238 | 28.8238 | +0.8 (+2.85%) | 3,601,678 |
| 21 Nov 2017 | CNY | 28.7905 | 29.3238 | 27.1524 | 28.0238 | 28.0238 | -0.881 (-3.05%) | 3,910,733 |
| 20 Nov 2017 | CNY | 28.4714 | 29.0381 | 28.4524 | 28.9048 | 28.9048 | -0.276 (-0.95%) | 3,314,010 |
| 17 Nov 2017 | CNY | 32.6191 | 32.6191 | 29.181 | 29.181 | 29.181 | -3.243 (-10.00%) | 6,486,566 |
| 16 Nov 2017 | CNY | 33.0952 | 33.8095 | 31.481 | 32.4238 | 32.4238 | -0.952 (-2.85%) | 4,348,799 |
| 15 Nov 2017 | CNY | 34.9048 | 35.6571 | 33.3714 | 33.3762 | 33.3762 | -1.552 (-4.44%) | 5,727,120 |
| 14 Nov 2017 | CNY | 36.8143 | 37.5238 | 34.5238 | 34.9286 | 34.9286 | -2.357 (-6.32%) | 7,942,647 |
| 13 Nov 2017 | CNY | 37.2 | 38.5714 | 36.8095 | 37.2857 | 37.2857 | 0.0 (0.0%) | 7,739,232 |
| 10 Nov 2017 | CNY | 36.6667 | 38.3333 | 36.2 | 37.2857 | 37.2857 | 0.0 (0.0%) | 8,375,087 |
| 9 Nov 2017 | CNY | 38.0952 | 38.9905 | 36.1905 | 37.2857 | 37.2857 | +0.105 (+0.28%) | 11,682,566 |
| 8 Nov 2017 | CNY | 33.3381 | 37.181 | 33.2857 | 37.181 | 37.181 | +3.381 (+10.00%) | 8,616,293 |
| 7 Nov 2017 | CNY | 31.9095 | 34.5619 | 31.9095 | 33.8 | 33.8 | +1.652 (+5.14%) | 8,055,593 |
| 6 Nov 2017 | CNY | 30.9238 | 32.7619 | 30.5333 | 32.1476 | 32.1476 | +1.624 (+5.32%) | 6,411,923 |
| 3 Nov 2017 | CNY | 31.0381 | 31.7143 | 30.1 | 30.5238 | 30.5238 | -0.943 (-3.00%) | 3,777,060 |
| 2 Nov 2017 | CNY | 30.8667 | 31.9048 | 30.7381 | 31.4667 | 31.4667 | +0.229 (+0.73%) | 4,241,577 |
| 1 Nov 2017 | CNY | 30.9 | 31.5714 | 30.5857 | 31.2381 | 31.2381 | +0.629 (+2.05%) | 4,112,304 |
| 31 Oct 2017 | CNY | 30.4 | 31.1857 | 30 | 30.6095 | 30.6095 | +0.209 (+0.69%) | 2,986,139 |
| 30 Oct 2017 | CNY | 32.2857 | 32.8524 | 29.8143 | 30.4 | 30.4 | -2.424 (-7.38%) | 5,496,109 |
| 27 Oct 2017 | CNY | 33.9476 | 34.2381 | 32.6667 | 32.8238 | 32.8238 | -1.119 (-3.30%) | 4,843,227 |
| 26 Oct 2017 | CNY | 34.0857 | 34.5143 | 33.7524 | 33.9429 | 33.9429 | -0.486 (-1.41%) | 5,240,827 |
| 25 Oct 2017 | CNY | 32.8476 | 34.8333 | 32.681 | 34.4286 | 34.4286 | +1.048 (+3.14%) | 7,999,742 |
| 24 Oct 2017 | CNY | 32.7095 | 34.7619 | 32.6714 | 33.381 | 33.381 | +0.529 (+1.61%) | 5,918,862 |
| 23 Oct 2017 | CNY | 33.1429 | 33.7857 | 32.4143 | 32.8524 | 32.8524 | -0.552 (-1.65%) | 4,133,257 |
