| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 26.41 | 26.79 | 26.41 | 26.75 | 26.75 | +0.26 (+0.98%) | 485,400 |
| 30 Nov 2017 | CNY | 26.49 | 26.88 | 26.35 | 26.49 | 26.49 | -0.05 (-0.19%) | 496,600 |
| 29 Nov 2017 | CNY | 26.71 | 26.89 | 26.18 | 26.54 | 26.54 | -0.38 (-1.41%) | 630,464 |
| 28 Nov 2017 | CNY | 26.22 | 26.95 | 26.21 | 26.92 | 26.92 | +0.68 (+2.59%) | 657,346 |
| 27 Nov 2017 | CNY | 26.25 | 26.39 | 25.9 | 26.24 | 26.24 | 0.0 (0.0%) | 428,300 |
| 24 Nov 2017 | CNY | 26.08 | 26.4 | 26.08 | 26.24 | 26.24 | +0.04 (+0.15%) | 537,142 |
| 23 Nov 2017 | CNY | 27.02 | 27.27 | 26.02 | 26.2 | 26.2 | -0.79 (-2.93%) | 869,000 |
| 22 Nov 2017 | CNY | 26.7 | 27.4 | 26.7 | 26.99 | 26.99 | +0.02 (+0.07%) | 704,927 |
| 21 Nov 2017 | CNY | 27.21 | 27.44 | 26.36 | 26.97 | 26.97 | -0.43 (-1.57%) | 1,301,251 |
| 20 Nov 2017 | CNY | 27.54 | 27.56 | 26 | 27.4 | 27.4 | -0.16 (-0.58%) | 1,522,379 |
| 17 Nov 2017 | CNY | 29.72 | 29.72 | 27.1 | 27.56 | 27.56 | -2.22 (-7.45%) | 2,597,115 |
| 16 Nov 2017 | CNY | 30.7 | 30.89 | 29.7 | 29.78 | 29.78 | -1.65 (-5.25%) | 2,894,047 |
| 15 Nov 2017 | CNY | 31.15 | 32.2 | 31.15 | 31.43 | 31.43 | +0.12 (+0.38%) | 3,797,231 |
| 14 Nov 2017 | CNY | 30.95 | 31.41 | 30.55 | 31.31 | 31.31 | +0.4 (+1.29%) | 2,793,743 |
| 13 Nov 2017 | CNY | 31 | 31 | 30.38 | 30.91 | 30.91 | 0.0 (0.0%) | 1,558,908 |
| 10 Nov 2017 | CNY | 30.88 | 31.31 | 30.79 | 30.91 | 30.91 | +0.1 (+0.32%) | 2,033,659 |
| 9 Nov 2017 | CNY | 30.82 | 31.1 | 30.52 | 30.81 | 30.81 | +0.01 (+0.03%) | 1,404,215 |
| 8 Nov 2017 | CNY | 30.96 | 31.48 | 30.77 | 30.8 | 30.8 | -0.4 (-1.28%) | 2,062,833 |
| 7 Nov 2017 | CNY | 31.37 | 31.37 | 30.8 | 31.2 | 31.2 | -0.34 (-1.08%) | 2,673,648 |
| 6 Nov 2017 | CNY | 30.46 | 31.58 | 30.37 | 31.54 | 31.54 | +1.35 (+4.47%) | 4,009,194 |
| 3 Nov 2017 | CNY | 30.52 | 30.8 | 29.9 | 30.19 | 30.19 | -0.53 (-1.73%) | 1,677,716 |
| 2 Nov 2017 | CNY | 30.21 | 30.98 | 30.05 | 30.72 | 30.72 | +0.36 (+1.19%) | 2,779,967 |
| 1 Nov 2017 | CNY | 29.53 | 30.57 | 29.43 | 30.36 | 30.36 | +0.85 (+2.88%) | 1,992,397 |
| 31 Oct 2017 | CNY | 28.8 | 29.69 | 28.76 | 29.51 | 29.51 | +0.53 (+1.83%) | 857,928 |
| 30 Oct 2017 | CNY | 30.11 | 30.21 | 28.8 | 28.98 | 28.98 | -1.29 (-4.26%) | 1,836,902 |
| 27 Oct 2017 | CNY | 30.01 | 30.35 | 29.98 | 30.27 | 30.27 | +0.19 (+0.63%) | 1,342,043 |
| 26 Oct 2017 | CNY | 30.35 | 30.42 | 30 | 30.08 | 30.08 | -0.28 (-0.92%) | 1,453,111 |
| 25 Oct 2017 | CNY | 29.99 | 30.38 | 29.8 | 30.36 | 30.36 | +0.45 (+1.50%) | 2,227,192 |
| 24 Oct 2017 | CNY | 29.4 | 29.96 | 29.3 | 29.91 | 29.91 | +0.41 (+1.39%) | 1,549,979 |
| 23 Oct 2017 | CNY | 29.26 | 29.53 | 29 | 29.5 | 29.5 | +0.34 (+1.17%) | 923,417 |
