| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 21.62 | 22.845 | 21.5 | 22.37 | 22.37 | +0.725 (+3.35%) | 5,283,744 |
| 7 Dec 2017 | CNY | 21.5 | 21.99 | 21.175 | 21.645 | 21.645 | +0.005 (+0.02%) | 3,979,400 |
| 6 Dec 2017 | CNY | 21.12 | 21.69 | 20.855 | 21.64 | 21.64 | +0.725 (+3.47%) | 4,616,208 |
| 5 Dec 2017 | CNY | 21.875 | 22.1 | 20.605 | 20.915 | 20.915 | -1.135 (-5.15%) | 5,111,944 |
| 4 Dec 2017 | CNY | 24.18 | 24.18 | 22.05 | 22.05 | 22.05 | -2.45 (-10.00%) | 6,474,054 |
| 1 Dec 2017 | CNY | 24.665 | 25.045 | 24.425 | 24.5 | 24.5 | -0.37 (-1.49%) | 4,377,054 |
| 30 Nov 2017 | CNY | 24.55 | 25.48 | 24.55 | 24.87 | 24.87 | +0.115 (+0.46%) | 4,353,200 |
| 29 Nov 2017 | CNY | 25.045 | 25.14 | 23.95 | 24.755 | 24.755 | -0.65 (-2.56%) | 5,568,440 |
| 28 Nov 2017 | CNY | 24.25 | 25.47 | 24.19 | 25.405 | 25.405 | +1.255 (+5.20%) | 5,466,486 |
| 27 Nov 2017 | CNY | 24.295 | 25.245 | 23.75 | 24.15 | 24.15 | -0.725 (-2.91%) | 5,408,532 |
| 24 Nov 2017 | CNY | 26.25 | 26.425 | 24.775 | 24.875 | 24.875 | -1.935 (-7.22%) | 7,081,452 |
| 23 Nov 2017 | CNY | 27.25 | 27.99 | 26.795 | 26.81 | 26.81 | -0.53 (-1.94%) | 6,535,230 |
| 22 Nov 2017 | CNY | 27.45 | 28.22 | 26.445 | 27.34 | 27.34 | -0.42 (-1.51%) | 6,653,956 |
| 21 Nov 2017 | CNY | 28.6 | 28.64 | 26.25 | 27.76 | 27.76 | -1.14 (-3.94%) | 9,491,484 |
| 20 Nov 2017 | CNY | 28.5 | 28.955 | 28.285 | 28.9 | 28.9 | +0.55 (+1.94%) | 6,714,598 |
| 17 Nov 2017 | CNY | 30.69 | 31.245 | 28 | 28.35 | 28.35 | -2.565 (-8.30%) | 8,284,258 |
| 16 Nov 2017 | CNY | 32.18 | 33.285 | 30.58 | 30.915 | 30.915 | -1.985 (-6.03%) | 9,074,778 |
| 15 Nov 2017 | CNY | 35.5 | 35.8 | 32.85 | 32.9 | 32.9 | -3.6 (-9.86%) | 13,908,928 |
| 14 Nov 2017 | CNY | 35.385 | 37.195 | 34.6 | 36.5 | 36.5 | +1.275 (+3.62%) | 16,058,988 |
| 13 Nov 2017 | CNY | 34.845 | 35.25 | 33.945 | 35.225 | 35.225 | +0.2 (+0.57%) | 11,253,422 |
| 10 Nov 2017 | CNY | 34.9 | 36.65 | 34.34 | 35.025 | 35.025 | -0.025 (-0.07%) | 14,833,426 |
| 9 Nov 2017 | CNY | 35.25 | 35.395 | 33.75 | 35.05 | 35.05 | -0.68 (-1.90%) | 16,034,504 |
| 8 Nov 2017 | CNY | 32.085 | 35.73 | 32.015 | 35.73 | 35.73 | +3.25 (+10.01%) | 17,405,506 |
| 7 Nov 2017 | CNY | 30.95 | 32.84 | 29.855 | 32.48 | 32.48 | +0.915 (+2.90%) | 15,132,444 |
| 6 Nov 2017 | CNY | 32.4 | 32.8 | 31.315 | 31.565 | 31.565 | +0.015 (+0.05%) | 10,500,252 |
| 3 Nov 2017 | CNY | 31.345 | 32.225 | 30.75 | 31.55 | 31.55 | +0.45 (+1.45%) | 11,783,448 |
| 2 Nov 2017 | CNY | 33 | 33.49 | 30.89 | 31.1 | 31.1 | -2.985 (-8.76%) | 19,730,404 |
| 1 Nov 2017 | CNY | 31.515 | 35.135 | 31.455 | 34.085 | 34.085 | +1.99 (+6.20%) | 20,424,542 |
| 31 Oct 2017 | CNY | 29.3 | 33.55 | 29.265 | 32.095 | 32.095 | +1.555 (+5.09%) | 20,764,626 |
| 30 Oct 2017 | CNY | 29.925 | 32.875 | 29.5 | 30.54 | 30.54 | +0.615 (+2.06%) | 21,513,142 |
