| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 32.8 | 33.45 | 32.6 | 33.11 | 33.11 | +0.17 (+0.52%) | 4,920,342 |
| 4 Dec 2017 | CNY | 34.8 | 34.88 | 32.36 | 32.94 | 32.94 | -2.17 (-6.18%) | 6,746,097 |
| 1 Dec 2017 | CNY | 36.01 | 36.16 | 35 | 35.11 | 35.11 | -1.05 (-2.90%) | 5,737,262 |
| 30 Nov 2017 | CNY | 35.91 | 36.67 | 35.53 | 36.16 | 36.16 | -0.1 (-0.28%) | 5,884,672 |
| 29 Nov 2017 | CNY | 37.99 | 37.99 | 35.47 | 36.26 | 36.26 | -1.8 (-4.73%) | 8,016,181 |
| 28 Nov 2017 | CNY | 37.98 | 38.97 | 37.59 | 38.06 | 38.06 | -0.14 (-0.37%) | 5,540,409 |
| 27 Nov 2017 | CNY | 38.76 | 40.55 | 37.51 | 38.2 | 38.2 | -1.45 (-3.66%) | 7,061,973 |
| 24 Nov 2017 | CNY | 38.53 | 41.7 | 37 | 39.65 | 39.65 | +0.29 (+0.74%) | 9,984,563 |
| 23 Nov 2017 | CNY | 39.97 | 41.85 | 38.81 | 39.36 | 39.36 | -3 (-7.08%) | 11,102,582 |
| 22 Nov 2017 | CNY | 43.34 | 43.34 | 39.4 | 42.36 | 42.36 | +2.96 (+7.51%) | 17,321,662 |
| 21 Nov 2017 | CNY | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | +3.58 (+9.99%) | 9,794 |
| 20 Nov 2017 | CNY | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | +3.26 (+10.01%) | 10,778 |
| 17 Nov 2017 | CNY | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.0 (0.0%) | 26,466 |
