| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 36.0786 | 36.2643 | 32.7857 | 32.95 | 32.95 | -3.129 (-8.67%) | 8,238,452 |
| 1 Dec 2017 | CNY | 36.3 | 36.4071 | 35.4429 | 36.0786 | 36.0786 | +0.021 (+0.06%) | 3,796,284 |
| 30 Nov 2017 | CNY | 36.2071 | 37.2857 | 35.95 | 36.0571 | 36.0571 | -0.457 (-1.25%) | 4,956,068 |
| 29 Nov 2017 | CNY | 35.55 | 36.9286 | 34.7357 | 36.5143 | 36.5143 | +0.886 (+2.49%) | 8,139,283 |
| 28 Nov 2017 | CNY | 35.0714 | 35.9143 | 34.4857 | 35.6286 | 35.6286 | +0.614 (+1.75%) | 5,766,875 |
| 27 Nov 2017 | CNY | 38.4929 | 38.5429 | 34.9857 | 35.0143 | 35.0143 | -3.857 (-9.92%) | 8,295,091 |
| 24 Nov 2017 | CNY | 37.7143 | 39.0429 | 37.6929 | 38.8714 | 38.8714 | +0.864 (+2.27%) | 6,392,474 |
| 23 Nov 2017 | CNY | 38.1214 | 39.7571 | 37.9857 | 38.0071 | 38.0071 | -0.764 (-1.97%) | 6,461,567 |
| 22 Nov 2017 | CNY | 39.1071 | 39.75 | 37.7857 | 38.7714 | 38.7714 | -0.264 (-0.68%) | 5,578,088 |
| 21 Nov 2017 | CNY | 39.4357 | 40.2714 | 38.1429 | 39.0357 | 39.0357 | -1.05 (-2.62%) | 7,081,121 |
| 20 Nov 2017 | CNY | 39.2286 | 40.3357 | 36.1 | 40.0857 | 40.0857 | +0.843 (+2.15%) | 7,760,585 |
| 17 Nov 2017 | CNY | 42.3429 | 43.2071 | 38.4 | 39.2429 | 39.2429 | -3.414 (-8.00%) | 13,911,906 |
| 16 Nov 2017 | CNY | 44 | 44.8357 | 42.5071 | 42.6571 | 42.6571 | -1.707 (-3.85%) | 9,316,465 |
| 15 Nov 2017 | CNY | 45.9286 | 46.8571 | 44.2857 | 44.3643 | 44.3643 | -2.964 (-6.26%) | 12,564,444 |
| 14 Nov 2017 | CNY | 47.1 | 49.1429 | 46.2857 | 47.3286 | 47.3286 | +0.229 (+0.49%) | 16,426,551 |
| 13 Nov 2017 | CNY | 45 | 47.1286 | 44.9857 | 47.1 | 47.1 | +2.129 (+4.73%) | 15,653,880 |
| 10 Nov 2017 | CNY | 44.2786 | 45.1786 | 43.6286 | 44.9714 | 44.9714 | +0.564 (+1.27%) | 11,702,576 |
| 9 Nov 2017 | CNY | 43.3429 | 45.2143 | 43.3429 | 44.4071 | 44.4071 | +0.514 (+1.17%) | 9,521,408 |
| 8 Nov 2017 | CNY | 43.5714 | 45.3143 | 43.3643 | 43.8929 | 43.8929 | -0.293 (-0.66%) | 10,614,843 |
| 7 Nov 2017 | CNY | 44.5714 | 45.2929 | 43.2143 | 44.1857 | 44.1857 | -0.314 (-0.71%) | 10,353,578 |
| 6 Nov 2017 | CNY | 43.9071 | 45.35 | 43.3571 | 44.5 | 44.5 | +0.686 (+1.57%) | 10,183,058 |
| 3 Nov 2017 | CNY | 43.4857 | 44.1786 | 42.6143 | 43.8143 | 43.8143 | -0.371 (-0.84%) | 11,001,965 |
| 2 Nov 2017 | CNY | 42.8571 | 46.0286 | 42.5 | 44.1857 | 44.1857 | +1.743 (+4.11%) | 18,226,324 |
| 1 Nov 2017 | CNY | 41.0714 | 43.9857 | 40.7429 | 42.4429 | 42.4429 | +1.593 (+3.90%) | 16,474,591 |
| 31 Oct 2017 | CNY | 38.5929 | 40.9286 | 38.3071 | 40.85 | 40.85 | +2.207 (+5.71%) | 11,324,882 |
| 30 Oct 2017 | CNY | 39.3 | 39.7857 | 37.9857 | 38.6429 | 38.6429 | -1.307 (-3.27%) | 9,258,158 |
| 27 Oct 2017 | CNY | 41.4286 | 42 | 39.8571 | 39.95 | 39.95 | -2.1 (-4.99%) | 11,321,109 |
| 26 Oct 2017 | CNY | 40.3571 | 43.4857 | 40 | 42.05 | 42.05 | +0.95 (+2.31%) | 16,430,843 |
| 25 Oct 2017 | CNY | 39.9286 | 41.1286 | 39.6071 | 41.1 | 41.1 | +1.071 (+2.68%) | 9,561,743 |
| 24 Oct 2017 | CNY | 39.2214 | 40.3071 | 38.9 | 40.0286 | 40.0286 | +0.736 (+1.87%) | 7,997,236 |
