| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 31.65 | 32.2 | 31.4 | 32.15 | 32.15 | +0.35 (+1.10%) | 12,749,122 |
| 8 Dec 2017 | CNY | 31.38 | 31.98 | 31.07 | 31.8 | 31.8 | +0.34 (+1.08%) | 14,669,651 |
| 7 Dec 2017 | CNY | 31.46 | 31.78 | 31 | 31.46 | 31.46 | -0.32 (-1.01%) | 9,734,850 |
| 6 Dec 2017 | CNY | 31.96 | 31.96 | 31.23 | 31.78 | 31.78 | -0.41 (-1.27%) | 14,518,029 |
| 5 Dec 2017 | CNY | 31.2 | 32.37 | 31.15 | 32.19 | 32.19 | +0.73 (+2.32%) | 32,080,735 |
| 4 Dec 2017 | CNY | 30.66 | 31.6 | 30.49 | 31.46 | 31.46 | +0.57 (+1.85%) | 20,556,621 |
| 1 Dec 2017 | CNY | 30.9 | 31.18 | 30.59 | 30.89 | 30.89 | -0.09 (-0.29%) | 15,846,251 |
| 30 Nov 2017 | CNY | 31.31 | 31.31 | 30.42 | 30.98 | 30.98 | -0.36 (-1.15%) | 19,052,512 |
| 29 Nov 2017 | CNY | 32.16 | 32.32 | 31.02 | 31.34 | 31.34 | -0.65 (-2.03%) | 19,693,746 |
| 28 Nov 2017 | CNY | 32.15 | 32.59 | 31.79 | 31.99 | 31.99 | -0.45 (-1.39%) | 12,729,847 |
| 27 Nov 2017 | CNY | 32.25 | 32.5 | 31.63 | 32.44 | 32.44 | +0.08 (+0.25%) | 22,398,903 |
| 24 Nov 2017 | CNY | 32.44 | 32.58 | 31.45 | 32.36 | 32.36 | -0.35 (-1.07%) | 28,670,527 |
| 23 Nov 2017 | CNY | 33.5 | 34 | 32 | 32.71 | 32.71 | -0.92 (-2.74%) | 30,097,038 |
| 22 Nov 2017 | CNY | 34.77 | 35.3 | 33.1 | 33.63 | 33.63 | -1.07 (-3.08%) | 37,782,748 |
| 21 Nov 2017 | CNY | 34.07 | 35.38 | 33.75 | 34.7 | 34.7 | +0.62 (+1.82%) | 38,910,417 |
| 20 Nov 2017 | CNY | 34.51 | 34.52 | 33.3 | 34.08 | 34.08 | -0.45 (-1.30%) | 26,211,783 |
| 17 Nov 2017 | CNY | 33.47 | 34.55 | 33 | 34.53 | 34.53 | +1.01 (+3.01%) | 42,013,543 |
| 16 Nov 2017 | CNY | 32.14 | 33.77 | 32.12 | 33.52 | 33.52 | +1.13 (+3.49%) | 31,659,510 |
| 15 Nov 2017 | CNY | 33.36 | 33.53 | 32.36 | 32.39 | 32.39 | -1.29 (-3.83%) | 30,387,646 |
| 14 Nov 2017 | CNY | 33.95 | 34.19 | 33.11 | 33.68 | 33.68 | -0.19 (-0.56%) | 26,898,173 |
| 13 Nov 2017 | CNY | 33.9 | 34.64 | 33.6 | 33.87 | 33.87 | -0.16 (-0.47%) | 27,231,507 |
| 10 Nov 2017 | CNY | 32.66 | 34.57 | 32.52 | 34.03 | 34.03 | +1.24 (+3.78%) | 42,385,853 |
| 9 Nov 2017 | CNY | 32.29 | 32.83 | 32.18 | 32.79 | 32.79 | +0.4 (+1.23%) | 20,548,737 |
| 8 Nov 2017 | CNY | 32.43 | 32.88 | 32.11 | 32.39 | 32.39 | -0.26 (-0.80%) | 30,477,237 |
| 7 Nov 2017 | CNY | 32.49 | 33.25 | 32.19 | 32.65 | 32.65 | +0.13 (+0.40%) | 35,730,896 |
| 6 Nov 2017 | CNY | 33.09 | 33.1 | 32.01 | 32.52 | 32.52 | -0.56 (-1.69%) | 25,123,827 |
| 3 Nov 2017 | CNY | 32.66 | 33.2 | 32.32 | 33.08 | 33.08 | +0.14 (+0.43%) | 28,039,606 |
| 2 Nov 2017 | CNY | 32.8 | 33.3 | 32.1 | 32.94 | 32.94 | +0.06 (+0.18%) | 32,735,277 |
| 1 Nov 2017 | CNY | 31.38 | 33.19 | 31.12 | 32.88 | 32.88 | +1.48 (+4.71%) | 53,952,260 |
| 31 Oct 2017 | CNY | 30.69 | 31.6 | 30.51 | 31.4 | 31.4 | +0.43 (+1.39%) | 38,101,993 |
