| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 37.5786 | 38.2714 | 37.5714 | 37.8643 | 37.8643 | -0.014 (-0.04%) | 9,958,419 |
| 8 Dec 2017 | CNY | 36.95 | 38.8571 | 36.95 | 37.8786 | 37.8786 | +0.607 (+1.63%) | 14,955,771 |
| 7 Dec 2017 | CNY | 37.15 | 39.1429 | 36.5429 | 37.2714 | 37.2714 | -0.35 (-0.93%) | 16,659,084 |
| 6 Dec 2017 | CNY | 35.9643 | 37.9286 | 35.7214 | 37.6214 | 37.6214 | +1.728 (+4.82%) | 15,181,273 |
| 5 Dec 2017 | CNY | 35.6071 | 36.7857 | 35.0214 | 35.8929 | 35.8929 | -0.157 (-0.44%) | 12,259,074 |
| 4 Dec 2017 | CNY | 39.5571 | 39.5643 | 36.05 | 36.05 | 36.05 | -4.007 (-10.00%) | 18,210,617 |
| 1 Dec 2017 | CNY | 40.9786 | 41.1286 | 39.5571 | 40.0571 | 40.0571 | -0.879 (-2.15%) | 11,880,696 |
| 30 Nov 2017 | CNY | 40.0071 | 42.1429 | 39.6786 | 40.9357 | 40.9357 | +0.429 (+1.06%) | 18,461,475 |
| 29 Nov 2017 | CNY | 41.7429 | 41.7429 | 37.9143 | 40.5071 | 40.5071 | -1.314 (-3.14%) | 22,047,643 |
| 28 Nov 2017 | CNY | 40.7571 | 41.9143 | 40.75 | 41.8214 | 41.8214 | +0.857 (+2.09%) | 14,069,090 |
| 27 Nov 2017 | CNY | 40.6214 | 42.1357 | 39.6643 | 40.9643 | 40.9643 | +0.136 (+0.33%) | 16,676,059 |
| 24 Nov 2017 | CNY | 42.8571 | 43.2143 | 40.2714 | 40.8286 | 40.8286 | -2.986 (-6.81%) | 21,321,370 |
| 23 Nov 2017 | CNY | 44.7571 | 45.9571 | 43.3786 | 43.8143 | 43.8143 | -0.714 (-1.60%) | 22,320,530 |
| 22 Nov 2017 | CNY | 45.2786 | 46.3857 | 43.2286 | 44.5286 | 44.5286 | -1.679 (-3.63%) | 24,718,468 |
| 21 Nov 2017 | CNY | 49.9286 | 50.7214 | 44.9429 | 46.2071 | 46.2071 | -3.729 (-7.47%) | 34,823,231 |
| 20 Nov 2017 | CNY | 51.4357 | 52.0714 | 49.9357 | 49.9357 | 49.9357 | -5.55 (-10.00%) | 33,277,906 |
| 17 Nov 2017 | CNY | 57.2143 | 58.9429 | 54.5214 | 55.4857 | 55.4857 | +0.357 (+0.65%) | 40,290,296 |
| 16 Nov 2017 | CNY | 55 | 58.9643 | 54.3571 | 55.1286 | 55.1286 | -1.757 (-3.09%) | 36,976,724 |
| 15 Nov 2017 | CNY | 57.4143 | 59.9857 | 54.9286 | 56.8857 | 56.8857 | -0.407 (-0.71%) | 65,796,922 |
| 14 Nov 2017 | CNY | 57.2929 | 57.2929 | 57.2929 | 57.2929 | 57.2929 | +5.207 (+10.00%) | 4,068,022 |
| 13 Nov 2017 | CNY | 52.0857 | 52.0857 | 52.0857 | 52.0857 | 52.0857 | +4.736 (+10.00%) | 1,270,645 |
| 10 Nov 2017 | CNY | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | +4.307 (+10.01%) | 711,130 |
| 9 Nov 2017 | CNY | 43.0429 | 43.0429 | 43.0429 | 43.0429 | 43.0429 | +3.914 (+10.00%) | 670,804 |
| 8 Nov 2017 | CNY | 39.1286 | 39.1286 | 39.1286 | 39.1286 | 39.1286 | +3.557 (+10.00%) | 263,326 |
| 7 Nov 2017 | CNY | 35.5714 | 35.5714 | 35.5714 | 35.5714 | 35.5714 | +3.236 (+10.01%) | 328,760 |
| 6 Nov 2017 | CNY | 32.3357 | 32.3357 | 32.3357 | 32.3357 | 32.3357 | +2.943 (+10.01%) | 261,710 |
| 3 Nov 2017 | CNY | 29.3929 | 29.3929 | 29.3929 | 29.3929 | 29.3929 | +2.671 (+10.00%) | 169,960 |
| 2 Nov 2017 | CNY | 26.7214 | 26.7214 | 26.7214 | 26.7214 | 26.7214 | +2.429 (+10.00%) | 32,723 |
| 1 Nov 2017 | CNY | 24.2929 | 24.2929 | 24.2929 | 24.2929 | 24.2929 | +2.207 (+9.99%) | 13,160 |
| 31 Oct 2017 | CNY | 22.0857 | 22.0857 | 22.0857 | 22.0857 | 22.0857 | +2.007 (+10.00%) | 20,118 |
