| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 30.7929 | 31.4 | 30.5 | 31.0143 | 31.0143 | +0.236 (+0.77%) | 2,526,608 |
| 30 Nov 2017 | CNY | 30.0071 | 30.85 | 29.8643 | 30.7786 | 30.7786 | +0.771 (+2.57%) | 3,621,870 |
| 29 Nov 2017 | CNY | 30.2143 | 30.6714 | 29.8 | 30.0071 | 30.0071 | -0.264 (-0.87%) | 3,704,093 |
| 28 Nov 2017 | CNY | 30.2071 | 30.7929 | 29.7214 | 30.2714 | 30.2714 | +0.407 (+1.36%) | 5,940,282 |
| 27 Nov 2017 | CNY | 29.5 | 30.3643 | 29.4857 | 29.8643 | 29.8643 | -0.371 (-1.23%) | 4,268,735 |
| 24 Nov 2017 | CNY | 30.6429 | 30.6429 | 29.6714 | 30.2357 | 30.2357 | -0.464 (-1.51%) | 3,462,950 |
| 23 Nov 2017 | CNY | 30.7857 | 31.0714 | 30.0143 | 30.7 | 30.7 | +0.079 (+0.26%) | 7,271,980 |
| 22 Nov 2017 | CNY | 30.7143 | 31.0214 | 30.0929 | 30.6214 | 30.6214 | -0.1 (-0.33%) | 7,039,356 |
| 21 Nov 2017 | CNY | 31.0214 | 31.25 | 30.3571 | 30.7214 | 30.7214 | -0.3 (-0.97%) | 5,399,500 |
| 20 Nov 2017 | CNY | 30.6071 | 31.3357 | 30.0071 | 31.0214 | 31.0214 | +0.436 (+1.42%) | 4,200,322 |
| 17 Nov 2017 | CNY | 31.6429 | 31.6429 | 30.3357 | 30.5857 | 30.5857 | -0.9 (-2.86%) | 2,581,478 |
| 16 Nov 2017 | CNY | 30.4286 | 31.7429 | 30.3357 | 31.4857 | 31.4857 | +1.186 (+3.91%) | 3,949,296 |
| 15 Nov 2017 | CNY | 31.5357 | 31.5357 | 30.0714 | 30.3 | 30.3 | -1 (-3.19%) | 4,100,663 |
| 14 Nov 2017 | CNY | 31.5071 | 31.7929 | 31.1143 | 31.3 | 31.3 | -0.1 (-0.32%) | 2,921,399 |
| 13 Nov 2017 | CNY | 32.1071 | 32.2786 | 31.35 | 31.4 | 31.4 | -0.593 (-1.85%) | 4,329,683 |
| 10 Nov 2017 | CNY | 30.9643 | 32.7143 | 30.8857 | 31.9929 | 31.9929 | +1.129 (+3.66%) | 5,040,869 |
| 9 Nov 2017 | CNY | 31.3071 | 31.3071 | 30.5714 | 30.8643 | 30.8643 | -0.293 (-0.94%) | 4,662,026 |
| 8 Nov 2017 | CNY | 31.2 | 31.4071 | 30.7714 | 31.1571 | 31.1571 | -0.1 (-0.32%) | 5,153,517 |
| 7 Nov 2017 | CNY | 31.1071 | 31.2786 | 30.6286 | 31.2571 | 31.2571 | +0.257 (+0.83%) | 5,341,779 |
| 6 Nov 2017 | CNY | 30.6 | 31.0143 | 30.1143 | 31 | 31 | +0.45 (+1.47%) | 4,603,207 |
| 3 Nov 2017 | CNY | 30.1071 | 30.8714 | 29.9857 | 30.55 | 30.55 | +0.35 (+1.16%) | 5,591,943 |
| 2 Nov 2017 | CNY | 31.3214 | 31.3214 | 30 | 30.2 | 30.2 | -1.171 (-3.73%) | 5,039,263 |
| 1 Nov 2017 | CNY | 32.15 | 32.2429 | 31 | 31.3714 | 31.3714 | -0.779 (-2.42%) | 3,001,628 |
| 31 Oct 2017 | CNY | 32.1429 | 32.4643 | 31.4286 | 32.15 | 32.15 | -0.186 (-0.57%) | 2,257,365 |
| 30 Oct 2017 | CNY | 32.2 | 32.4786 | 31.6071 | 32.3357 | 32.3357 | +0.171 (+0.53%) | 1,193,332 |
| 27 Oct 2017 | CNY | 32.7857 | 32.9714 | 32.0357 | 32.1643 | 32.1643 | -0.686 (-2.09%) | 1,786,391 |
| 26 Oct 2017 | CNY | 32.9 | 33.4214 | 32.65 | 32.85 | 32.85 | -0.343 (-1.03%) | 2,343,321 |
| 25 Oct 2017 | CNY | 32.5857 | 33.3571 | 31.9857 | 33.1929 | 33.1929 | +0.6 (+1.84%) | 2,498,314 |
| 24 Oct 2017 | CNY | 32.5929 | 32.6143 | 31.7214 | 32.5929 | 32.5929 | 0.0 (0.0%) | 1,924,252 |
| 23 Oct 2017 | CNY | 32.2643 | 32.7786 | 31.9714 | 32.5929 | 32.5929 | +1.022 (+3.24%) | 2,747,977 |
