| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 39.34 | 41.84 | 38.61 | 39.35 | 39.35 | -0.56 (-1.40%) | 15,227,277 |
| 7 Dec 2017 | CNY | 39.8 | 41.98 | 38.88 | 39.91 | 39.91 | -0.05 (-0.13%) | 16,752,314 |
| 6 Dec 2017 | CNY | 35.98 | 39.96 | 35.57 | 39.96 | 39.96 | +3.63 (+9.99%) | 16,420,862 |
| 5 Dec 2017 | CNY | 35.01 | 37.46 | 34.82 | 36.33 | 36.33 | +0.41 (+1.14%) | 12,277,328 |
| 4 Dec 2017 | CNY | 35.48 | 36.78 | 34.22 | 35.92 | 35.92 | -0.55 (-1.51%) | 12,713,317 |
| 1 Dec 2017 | CNY | 33.37 | 36.48 | 32.53 | 36.47 | 36.47 | +3.31 (+9.98%) | 14,702,191 |
| 30 Nov 2017 | CNY | 32.07 | 34.49 | 32.05 | 33.16 | 33.16 | +0.75 (+2.31%) | 9,208,485 |
| 29 Nov 2017 | CNY | 34.01 | 34.55 | 31.47 | 32.41 | 32.41 | -2.27 (-6.55%) | 9,868,288 |
| 28 Nov 2017 | CNY | 31.37 | 35.28 | 31.36 | 34.68 | 34.68 | +2.13 (+6.54%) | 10,157,293 |
| 27 Nov 2017 | CNY | 34.68 | 35.32 | 32.55 | 32.55 | 32.55 | -3.62 (-10.01%) | 9,656,145 |
| 24 Nov 2017 | CNY | 39.06 | 41.72 | 35.96 | 36.17 | 36.17 | -3.79 (-9.48%) | 14,746,716 |
| 23 Nov 2017 | CNY | 38 | 42.18 | 36.77 | 39.96 | 39.96 | +1.18 (+3.04%) | 18,254,089 |
| 22 Nov 2017 | CNY | 36.9 | 40.28 | 36 | 38.78 | 38.78 | +2.02 (+5.50%) | 15,445,349 |
| 21 Nov 2017 | CNY | 38 | 38.3 | 35.12 | 36.76 | 36.76 | -1.95 (-5.04%) | 11,485,124 |
| 20 Nov 2017 | CNY | 35.27 | 38.86 | 34.7 | 38.71 | 38.71 | +1.93 (+5.25%) | 12,905,029 |
| 17 Nov 2017 | CNY | 39.1 | 40.49 | 36.78 | 36.78 | 36.78 | -4.09 (-10.01%) | 12,432,224 |
| 16 Nov 2017 | CNY | 40.99 | 42.5 | 38.53 | 40.87 | 40.87 | -0.54 (-1.30%) | 17,467,689 |
| 15 Nov 2017 | CNY | 42.89 | 44.72 | 40.36 | 41.41 | 41.41 | -2.01 (-4.63%) | 20,880,416 |
| 14 Nov 2017 | CNY | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.0 (0.0%) | 0 |
| 13 Nov 2017 | CNY | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | CNY | 38.83 | 43.42 | 38.83 | 43.42 | 43.42 | +3.95 (+10.01%) | 15,422,575 |
| 9 Nov 2017 | CNY | 34.73 | 39.47 | 34.66 | 39.47 | 39.47 | +3.59 (+10.01%) | 16,800,121 |
| 8 Nov 2017 | CNY | 33.58 | 37.25 | 33.45 | 35.88 | 35.88 | +2.02 (+5.97%) | 17,474,818 |
| 7 Nov 2017 | CNY | 33.43 | 33.97 | 32.51 | 33.86 | 33.86 | -0.21 (-0.62%) | 12,014,296 |
| 6 Nov 2017 | CNY | 33.97 | 34.98 | 32.32 | 34.07 | 34.07 | +0.7 (+2.10%) | 15,280,377 |
| 3 Nov 2017 | CNY | 32.38 | 34.5 | 32.2 | 33.37 | 33.37 | +1.32 (+4.12%) | 19,696,197 |
| 2 Nov 2017 | CNY | 31.81 | 32.82 | 31.31 | 32.05 | 32.05 | +2.21 (+7.41%) | 20,285,668 |
| 1 Nov 2017 | CNY | 27.8 | 29.84 | 27.34 | 29.84 | 29.84 | +2.71 (+9.99%) | 6,120,623 |
| 31 Oct 2017 | CNY | 26.55 | 27.27 | 25.91 | 27.13 | 27.13 | +0.38 (+1.42%) | 7,076,392 |
| 30 Oct 2017 | CNY | 27.8 | 27.85 | 25.69 | 26.75 | 26.75 | -1.79 (-6.27%) | 9,180,045 |
