| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 28.1336 | 28.5698 | 27.6515 | 27.9098 | 27.9098 | -0.494 (-1.74%) | 4,435,052 |
| 4 Dec 2017 | CNY | 27.9672 | 28.983 | 27.7663 | 28.4034 | 28.4034 | +0.31 (+1.10%) | 7,276,530 |
| 1 Dec 2017 | CNY | 28.4665 | 28.5411 | 27.8352 | 28.0934 | 28.0934 | +0.029 (+0.10%) | 3,552,546 |
| 30 Nov 2017 | CNY | 28.2369 | 28.9141 | 27.8811 | 28.0647 | 28.0647 | -0.247 (-0.87%) | 2,884,294 |
| 29 Nov 2017 | CNY | 29.1437 | 29.4881 | 28.1795 | 28.3115 | 28.3115 | -0.758 (-2.61%) | 3,500,974 |
| 28 Nov 2017 | CNY | 28.4091 | 29.2929 | 28.0418 | 29.0691 | 29.0691 | +1.016 (+3.62%) | 6,634,123 |
| 27 Nov 2017 | CNY | 28.8682 | 28.8682 | 27.9385 | 28.0533 | 28.0533 | -0.821 (-2.84%) | 4,486,735 |
| 24 Nov 2017 | CNY | 29.2011 | 29.2011 | 27.9557 | 28.874 | 28.874 | -0.35 (-1.20%) | 6,857,257 |
| 23 Nov 2017 | CNY | 31.118 | 31.3074 | 28.742 | 29.2241 | 29.2241 | -1.974 (-6.33%) | 8,626,456 |
| 22 Nov 2017 | CNY | 31.3648 | 31.7551 | 30.7048 | 31.1984 | 31.1984 | -0.172 (-0.55%) | 5,646,419 |
| 21 Nov 2017 | CNY | 30.8196 | 31.6231 | 30.3547 | 31.3705 | 31.3705 | +0.648 (+2.11%) | 7,500,287 |
| 20 Nov 2017 | CNY | 29.8152 | 30.7622 | 28.9256 | 30.722 | 30.722 | +0.912 (+3.06%) | 6,637,141 |
| 17 Nov 2017 | CNY | 30.9917 | 31.1639 | 29.7578 | 29.8095 | 29.8095 | -0.809 (-2.64%) | 6,168,547 |
| 16 Nov 2017 | CNY | 30.3489 | 30.9917 | 29.8439 | 30.6187 | 30.6187 | +0.735 (+2.46%) | 5,413,140 |
| 15 Nov 2017 | CNY | 30.0505 | 30.7048 | 29.4192 | 29.8841 | 29.8841 | -0.166 (-0.55%) | 4,912,151 |
| 14 Nov 2017 | CNY | 30.7737 | 30.9803 | 29.9128 | 30.0505 | 30.0505 | -0.683 (-2.22%) | 5,625,713 |
| 13 Nov 2017 | CNY | 31.3361 | 31.6345 | 30.3949 | 30.7335 | 30.7335 | -0.574 (-1.83%) | 7,944,809 |
| 10 Nov 2017 | CNY | 31.1524 | 32.0707 | 30.877 | 31.3074 | 31.3074 | +0.098 (+0.31%) | 7,038,785 |
| 9 Nov 2017 | CNY | 30.8196 | 31.3418 | 30.2342 | 31.2098 | 31.2098 | +0.482 (+1.57%) | 3,754,293 |
| 8 Nov 2017 | CNY | 30.9975 | 31.5944 | 30.194 | 30.7277 | 30.7277 | -0.407 (-1.31%) | 4,930,619 |
| 7 Nov 2017 | CNY | 30.7794 | 31.2787 | 30.6072 | 31.1352 | 31.1352 | +0.35 (+1.14%) | 5,309,122 |
| 6 Nov 2017 | CNY | 29.115 | 31.4451 | 28.874 | 30.7851 | 30.7851 | +1.67 (+5.74%) | 10,816,477 |
| 3 Nov 2017 | CNY | 29.1265 | 29.5282 | 28.8797 | 29.115 | 29.115 | +0.126 (+0.44%) | 3,603,190 |
| 2 Nov 2017 | CNY | 28.4206 | 28.9945 | 28.4206 | 28.9888 | 28.9888 | +0.344 (+1.20%) | 3,494,993 |
| 1 Nov 2017 | CNY | 29.8439 | 29.8439 | 28.6272 | 28.6444 | 28.6444 | -0.78 (-2.65%) | 5,028,554 |
| 31 Oct 2017 | CNY | 29.4995 | 29.4995 | 28.983 | 29.4249 | 29.4249 | +0.327 (+1.12%) | 3,136,457 |
| 30 Oct 2017 | CNY | 29.1495 | 29.7119 | 28.6444 | 29.0978 | 29.0978 | -0.052 (-0.18%) | 5,202,546 |
| 27 Oct 2017 | CNY | 29.0978 | 29.1552 | 28.4378 | 29.1495 | 29.1495 | -0.281 (-0.96%) | 8,459,536 |
| 26 Oct 2017 | CNY | 28.3517 | 29.8324 | 28.3402 | 29.4307 | 29.4307 | +1.274 (+4.53%) | 9,943,395 |
| 25 Oct 2017 | CNY | 28.4952 | 28.6903 | 27.8811 | 28.1566 | 28.1566 | -0.522 (-1.82%) | 8,142,846 |
