| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 27.9286 | 28.4714 | 27.8786 | 28.0357 | 28.0357 | +0.093 (+0.33%) | 2,528,337 |
| 8 Dec 2017 | CNY | 27.9643 | 29.0357 | 27.7214 | 27.9429 | 27.9429 | +0.279 (+1.01%) | 3,372,742 |
| 7 Dec 2017 | CNY | 27.9429 | 28.1857 | 27.3429 | 27.6643 | 27.6643 | -0.393 (-1.40%) | 1,607,956 |
| 6 Dec 2017 | CNY | 26.6429 | 28.2 | 26.6429 | 28.0571 | 28.0571 | +0.829 (+3.04%) | 3,259,795 |
| 5 Dec 2017 | CNY | 29.2643 | 29.6429 | 26.9143 | 27.2286 | 27.2286 | -2.243 (-7.61%) | 4,723,793 |
| 4 Dec 2017 | CNY | 31.0714 | 31.4286 | 29.4214 | 29.4714 | 29.4714 | -2.007 (-6.38%) | 4,970,119 |
| 1 Dec 2017 | CNY | 31.3214 | 32.1071 | 31.1714 | 31.4786 | 31.4786 | -0.193 (-0.61%) | 2,040,826 |
| 30 Nov 2017 | CNY | 31.9786 | 32.4857 | 31.6429 | 31.6714 | 31.6714 | -0.543 (-1.69%) | 2,430,691 |
| 29 Nov 2017 | CNY | 32.0786 | 32.6071 | 31.5 | 32.2143 | 32.2143 | -0.307 (-0.94%) | 2,979,870 |
| 28 Nov 2017 | CNY | 31.0643 | 32.75 | 30.75 | 32.5214 | 32.5214 | +1.457 (+4.69%) | 3,224,226 |
| 27 Nov 2017 | CNY | 32.1357 | 32.5929 | 30.4714 | 31.0643 | 31.0643 | -1.529 (-4.69%) | 3,441,572 |
| 24 Nov 2017 | CNY | 31.4286 | 32.8571 | 31.0571 | 32.5929 | 32.5929 | +0.071 (+0.22%) | 3,428,902 |
| 23 Nov 2017 | CNY | 32.15 | 33.35 | 31.8714 | 32.5214 | 32.5214 | +1.028 (+3.27%) | 6,407,567 |
| 22 Nov 2017 | CNY | 32.2143 | 32.8286 | 31.2214 | 31.4929 | 31.4929 | -0.714 (-2.22%) | 4,070,102 |
| 21 Nov 2017 | CNY | 33.5643 | 33.5714 | 31.1571 | 32.2071 | 32.2071 | -1.364 (-4.06%) | 4,636,889 |
| 20 Nov 2017 | CNY | 33.5643 | 33.8929 | 30.4143 | 33.5714 | 33.5714 | -0.214 (-0.63%) | 4,150,602 |
| 17 Nov 2017 | CNY | 33.0714 | 35.0357 | 32.8429 | 33.7857 | 33.7857 | +0.571 (+1.72%) | 8,177,009 |
| 16 Nov 2017 | CNY | 32.3786 | 33.55 | 32.3643 | 33.2143 | 33.2143 | +0.25 (+0.76%) | 3,875,963 |
| 15 Nov 2017 | CNY | 36.4286 | 36.7143 | 32.8643 | 32.9643 | 32.9643 | -3.357 (-9.24%) | 9,059,150 |
| 14 Nov 2017 | CNY | 35.4357 | 36.7786 | 35.4357 | 36.3214 | 36.3214 | +0.886 (+2.50%) | 8,026,876 |
| 13 Nov 2017 | CNY | 35.1071 | 35.5143 | 34.7714 | 35.4357 | 35.4357 | -0.193 (-0.54%) | 4,942,285 |
| 10 Nov 2017 | CNY | 36.35 | 36.9714 | 35.5286 | 35.6286 | 35.6286 | -0.021 (-0.06%) | 6,409,180 |
| 9 Nov 2017 | CNY | 35.1714 | 35.9857 | 34.4857 | 35.65 | 35.65 | -0.743 (-2.04%) | 7,815,039 |
| 8 Nov 2017 | CNY | 36.3929 | 37.8429 | 36.0857 | 36.3929 | 36.3929 | 0.0 (0.0%) | 7,966,592 |
| 7 Nov 2017 | CNY | 34.9357 | 36.5643 | 34.5214 | 36.3929 | 36.3929 | +1.371 (+3.92%) | 7,124,462 |
| 6 Nov 2017 | CNY | 35 | 35.3429 | 34.2857 | 35.0214 | 35.0214 | +0.564 (+1.64%) | 6,559,316 |
| 3 Nov 2017 | CNY | 35.4714 | 36.7 | 33.9929 | 34.4571 | 34.4571 | -2.864 (-7.67%) | 11,128,749 |
| 2 Nov 2017 | CNY | 38.5857 | 39.2929 | 37.3214 | 37.3214 | 37.3214 | -4.143 (-9.99%) | 9,858,588 |
| 1 Nov 2017 | CNY | 39.5929 | 43.4857 | 39.1429 | 41.4643 | 41.4643 | +1.671 (+4.20%) | 13,220,473 |
| 31 Oct 2017 | CNY | 40.4857 | 40.9143 | 37.7714 | 39.7929 | 39.7929 | -1 (-2.45%) | 11,691,013 |
