| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 42.09 | 43.25 | 41.3 | 42.92 | 42.92 | +0.82 (+1.95%) | 23,160,247 |
| 7 Dec 2017 | CNY | 42.4 | 42.75 | 41.41 | 42.1 | 42.1 | -0.6 (-1.41%) | 16,165,384 |
| 6 Dec 2017 | CNY | 43.43 | 43.43 | 41.5 | 42.7 | 42.7 | -0.94 (-2.15%) | 24,479,070 |
| 5 Dec 2017 | CNY | 42.1 | 44 | 42.01 | 43.64 | 43.64 | +1.18 (+2.78%) | 33,640,812 |
| 4 Dec 2017 | CNY | 40.85 | 43.12 | 40.75 | 42.46 | 42.46 | +1.6 (+3.92%) | 33,465,299 |
| 1 Dec 2017 | CNY | 41.52 | 41.94 | 40.69 | 40.86 | 40.86 | -0.88 (-2.11%) | 27,194,574 |
| 30 Nov 2017 | CNY | 42.62 | 42.65 | 40.72 | 41.74 | 41.74 | -1.04 (-2.43%) | 31,230,688 |
| 29 Nov 2017 | CNY | 44.29 | 44.75 | 42.25 | 42.78 | 42.78 | -1.31 (-2.97%) | 24,097,960 |
| 28 Nov 2017 | CNY | 44.56 | 45 | 43.7 | 44.09 | 44.09 | -0.77 (-1.72%) | 16,711,636 |
| 27 Nov 2017 | CNY | 44.65 | 44.95 | 43.24 | 44.86 | 44.86 | -0.04 (-0.09%) | 31,521,706 |
| 24 Nov 2017 | CNY | 44.72 | 45.47 | 43.76 | 44.9 | 44.9 | -0.21 (-0.47%) | 36,800,869 |
| 23 Nov 2017 | CNY | 46.66 | 47.29 | 44.48 | 45.11 | 45.11 | -1.41 (-3.03%) | 33,455,269 |
| 22 Nov 2017 | CNY | 48.25 | 48.7 | 45.81 | 46.52 | 46.52 | -1.24 (-2.60%) | 28,802,571 |
| 21 Nov 2017 | CNY | 47.5 | 49 | 46.98 | 47.76 | 47.76 | +0.05 (+0.10%) | 31,925,410 |
| 20 Nov 2017 | CNY | 47.13 | 49.12 | 46.81 | 47.71 | 47.71 | -0.03 (-0.06%) | 31,786,199 |
| 17 Nov 2017 | CNY | 46.08 | 47.8 | 45.8 | 47.74 | 47.74 | +1.68 (+3.65%) | 39,139,654 |
| 16 Nov 2017 | CNY | 43.4 | 46.63 | 43.31 | 46.06 | 46.06 | +2.43 (+5.57%) | 31,390,141 |
| 15 Nov 2017 | CNY | 43.49 | 44.6 | 43.07 | 43.63 | 43.63 | -0.22 (-0.50%) | 22,050,310 |
| 14 Nov 2017 | CNY | 44.53 | 45.1 | 43.15 | 43.85 | 43.85 | -0.39 (-0.88%) | 30,304,863 |
| 13 Nov 2017 | CNY | 44.6 | 45.75 | 43.72 | 44.24 | 44.24 | -0.17 (-0.38%) | 25,437,514 |
| 10 Nov 2017 | CNY | 42.49 | 45.15 | 42.13 | 44.41 | 44.41 | +1.9 (+4.47%) | 40,794,575 |
| 9 Nov 2017 | CNY | 42.21 | 42.63 | 41.8 | 42.51 | 42.51 | +0.12 (+0.28%) | 19,043,311 |
| 8 Nov 2017 | CNY | 43.44 | 44 | 41.8 | 42.39 | 42.39 | -1.3 (-2.98%) | 29,688,746 |
| 7 Nov 2017 | CNY | 42.35 | 44.1 | 42.14 | 43.69 | 43.69 | +1.37 (+3.24%) | 26,040,407 |
| 6 Nov 2017 | CNY | 43.08 | 43.13 | 41.51 | 42.32 | 42.32 | -1.06 (-2.44%) | 22,267,400 |
| 3 Nov 2017 | CNY | 42.8 | 43.45 | 42.4 | 43.38 | 43.38 | +0.21 (+0.49%) | 15,194,675 |
| 2 Nov 2017 | CNY | 42.9 | 43.2 | 41.55 | 43.17 | 43.17 | +0.03 (+0.07%) | 18,870,655 |
| 1 Nov 2017 | CNY | 42.8 | 44.15 | 42.51 | 43.14 | 43.14 | +0.36 (+0.84%) | 25,076,673 |
| 31 Oct 2017 | CNY | 41.7 | 42.99 | 41.38 | 42.78 | 42.78 | +0.72 (+1.71%) | 16,556,827 |
| 30 Oct 2017 | CNY | 41.78 | 42.88 | 41.4 | 42.06 | 42.06 | +0.54 (+1.30%) | 20,588,764 |
