| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 31.89 | 33.38 | 31.68 | 32.73 | 32.73 | +0.76 (+2.38%) | 1,413,177 |
| 27 Nov 2017 | CNY | 33.95 | 33.95 | 31 | 31.97 | 31.97 | -1.88 (-5.55%) | 1,876,980 |
| 24 Nov 2017 | CNY | 32.39 | 34.5 | 31.88 | 33.85 | 33.85 | +1.27 (+3.90%) | 2,346,650 |
| 23 Nov 2017 | CNY | 33.97 | 34.43 | 32.4 | 32.58 | 32.58 | -1.3 (-3.84%) | 1,419,461 |
| 22 Nov 2017 | CNY | 33.91 | 34.45 | 33.7 | 33.88 | 33.88 | -0.17 (-0.50%) | 1,197,453 |
| 21 Nov 2017 | CNY | 34.15 | 34.88 | 33.69 | 34.05 | 34.05 | -0.11 (-0.32%) | 1,519,853 |
| 20 Nov 2017 | CNY | 33.58 | 34.17 | 31.7 | 34.16 | 34.16 | +0.67 (+2.00%) | 1,734,214 |
| 17 Nov 2017 | CNY | 36.35 | 36.78 | 32.7 | 33.49 | 33.49 | -2.8 (-7.72%) | 3,360,961 |
| 16 Nov 2017 | CNY | 36.65 | 37.4 | 36.21 | 36.29 | 36.29 | -0.93 (-2.50%) | 2,308,530 |
| 15 Nov 2017 | CNY | 39.2 | 39.4 | 37.05 | 37.22 | 37.22 | -2.47 (-6.22%) | 4,044,366 |
| 14 Nov 2017 | CNY | 39.28 | 39.73 | 38.52 | 39.69 | 39.69 | +0.39 (+0.99%) | 3,444,094 |
| 13 Nov 2017 | CNY | 39.38 | 39.7 | 38.5 | 39.3 | 39.3 | 0.0 (0.0%) | 3,167,512 |
| 10 Nov 2017 | CNY | 39.5 | 39.9 | 39 | 39.3 | 39.3 | -0.3 (-0.76%) | 3,198,385 |
| 9 Nov 2017 | CNY | 38.6 | 39.7 | 38.6 | 39.6 | 39.6 | +0.72 (+1.85%) | 4,013,128 |
| 8 Nov 2017 | CNY | 39.26 | 39.78 | 38.71 | 38.88 | 38.88 | -0.36 (-0.92%) | 3,559,493 |
| 7 Nov 2017 | CNY | 38.28 | 39.5 | 37.85 | 39.24 | 39.24 | +0.86 (+2.24%) | 4,809,908 |
| 6 Nov 2017 | CNY | 36.61 | 38.4 | 36.61 | 38.38 | 38.38 | +1.78 (+4.86%) | 4,237,562 |
| 3 Nov 2017 | CNY | 36.86 | 37.19 | 35.85 | 36.6 | 36.6 | -0.51 (-1.37%) | 1,911,239 |
| 2 Nov 2017 | CNY | 37.36 | 37.89 | 36.85 | 37.11 | 37.11 | -0.25 (-0.67%) | 2,333,136 |
| 1 Nov 2017 | CNY | 37.37 | 37.4 | 36.75 | 37.36 | 37.36 | +0.24 (+0.65%) | 2,357,797 |
| 31 Oct 2017 | CNY | 35.94 | 37.2 | 35.85 | 37.12 | 37.12 | +1.12 (+3.11%) | 2,328,802 |
| 30 Oct 2017 | CNY | 37.55 | 37.8 | 35.26 | 36 | 36 | -1.53 (-4.08%) | 2,724,061 |
| 27 Oct 2017 | CNY | 38.01 | 38.04 | 37.51 | 37.53 | 37.53 | -0.81 (-2.11%) | 2,425,895 |
| 26 Oct 2017 | CNY | 37.5 | 38.86 | 37.35 | 38.34 | 38.34 | +0.98 (+2.62%) | 3,809,974 |
| 25 Oct 2017 | CNY | 37.31 | 37.74 | 37.08 | 37.36 | 37.36 | -0.11 (-0.29%) | 1,983,200 |
| 24 Oct 2017 | CNY | 36.98 | 37.99 | 36.9 | 37.47 | 37.47 | +0.57 (+1.54%) | 2,588,945 |
| 23 Oct 2017 | CNY | 36.63 | 37.17 | 36.63 | 36.9 | 36.9 | +0.38 (+1.04%) | 1,685,663 |
| 20 Oct 2017 | CNY | 35.99 | 36.7 | 35.8 | 36.52 | 36.52 | +0.49 (+1.36%) | 1,804,277 |
| 19 Oct 2017 | CNY | 36.4 | 36.7 | 35.2 | 36.03 | 36.03 | -0.36 (-0.99%) | 2,781,990 |
| 18 Oct 2017 | CNY | 38.88 | 39.15 | 36 | 36.39 | 36.39 | -2.34 (-6.04%) | 4,684,414 |
