| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 24.9898 | 25.9082 | 24.9898 | 25.8061 | 25.8061 | +0.602 (+2.39%) | 1,211,838 |
| 30 Nov 2017 | CNY | 25.6378 | 25.8061 | 25.1071 | 25.2041 | 25.2041 | -0.286 (-1.12%) | 1,229,704 |
| 29 Nov 2017 | CNY | 25.8163 | 25.9898 | 25.3469 | 25.4898 | 25.4898 | -0.204 (-0.79%) | 1,216,101 |
| 28 Nov 2017 | CNY | 24.7398 | 25.7041 | 24.6174 | 25.6939 | 25.6939 | +1.077 (+4.37%) | 1,717,465 |
| 27 Nov 2017 | CNY | 25.1071 | 25.5 | 24.4898 | 24.6174 | 24.6174 | -0.566 (-2.25%) | 1,559,607 |
| 24 Nov 2017 | CNY | 24.699 | 25.75 | 24.699 | 25.1837 | 25.1837 | -0.061 (-0.24%) | 1,845,132 |
| 23 Nov 2017 | CNY | 26.9388 | 26.9388 | 25.2143 | 25.2449 | 25.2449 | -1.745 (-6.47%) | 2,865,026 |
| 22 Nov 2017 | CNY | 27.1939 | 27.4388 | 26.5408 | 26.9898 | 26.9898 | -0.429 (-1.56%) | 2,208,014 |
| 21 Nov 2017 | CNY | 28.4745 | 28.9745 | 26.8878 | 27.4184 | 27.4184 | -1.102 (-3.86%) | 3,602,407 |
| 20 Nov 2017 | CNY | 27.7551 | 28.5663 | 27.3061 | 28.5204 | 28.5204 | +0.684 (+2.46%) | 2,034,148 |
| 17 Nov 2017 | CNY | 28.4694 | 28.8163 | 27.2959 | 27.8367 | 27.8367 | -0.975 (-3.38%) | 2,661,905 |
| 16 Nov 2017 | CNY | 27.9184 | 30 | 27.9082 | 28.8112 | 28.8112 | +0.898 (+3.22%) | 2,834,477 |
| 15 Nov 2017 | CNY | 27.1582 | 28.1429 | 26.949 | 27.9133 | 27.9133 | +0.658 (+2.41%) | 2,520,783 |
| 14 Nov 2017 | CNY | 28.1684 | 28.1684 | 27.0306 | 27.2551 | 27.2551 | -0.837 (-2.98%) | 2,611,196 |
| 13 Nov 2017 | CNY | 26.5765 | 28.2551 | 26.5306 | 28.0918 | 28.0918 | +1.454 (+5.46%) | 2,901,474 |
| 10 Nov 2017 | CNY | 26.5714 | 27.1429 | 26.4949 | 26.6378 | 26.6378 | -0.015 (-0.06%) | 2,057,688 |
| 9 Nov 2017 | CNY | 26.0357 | 26.6837 | 25.6786 | 26.6531 | 26.6531 | +0.867 (+3.36%) | 2,611,427 |
| 8 Nov 2017 | CNY | 25.9643 | 26.3776 | 25.6633 | 25.7857 | 25.7857 | -0.27 (-1.04%) | 1,696,540 |
| 7 Nov 2017 | CNY | 25.9694 | 26.2143 | 25.3061 | 26.0561 | 26.0561 | +0.235 (+0.91%) | 2,094,324 |
| 6 Nov 2017 | CNY | 24.9898 | 26.0204 | 24.898 | 25.8214 | 25.8214 | +1.005 (+4.05%) | 3,026,684 |
| 3 Nov 2017 | CNY | 25.3061 | 25.7806 | 24.6939 | 24.8163 | 24.8163 | -0.719 (-2.82%) | 3,104,161 |
| 2 Nov 2017 | CNY | 26.0204 | 26.2755 | 25.449 | 25.5357 | 25.5357 | -0.791 (-3.00%) | 3,574,271 |
| 1 Nov 2017 | CNY | 26.1633 | 26.3674 | 25.9031 | 26.3265 | 26.3265 | +0.163 (+0.62%) | 3,064,632 |
| 31 Oct 2017 | CNY | 26.301 | 26.4541 | 25.5867 | 26.1633 | 26.1633 | -0.163 (-0.62%) | 2,721,501 |
| 30 Oct 2017 | CNY | 26.2704 | 26.7857 | 26.0255 | 26.3265 | 26.3265 | +0.092 (+0.35%) | 5,537,566 |
| 27 Oct 2017 | CNY | 24.8418 | 26.7653 | 24.8418 | 26.2347 | 26.2347 | +1.393 (+5.61%) | 5,818,734 |
| 26 Oct 2017 | CNY | 24.6429 | 25.1429 | 24.2755 | 24.8418 | 24.8418 | +0.332 (+1.35%) | 3,186,111 |
| 25 Oct 2017 | CNY | 23.9286 | 24.699 | 23.5867 | 24.5102 | 24.5102 | +0.638 (+2.67%) | 2,406,025 |
| 24 Oct 2017 | CNY | 24.3316 | 24.3367 | 23.4592 | 23.8725 | 23.8725 | -0.434 (-1.78%) | 2,564,485 |
| 23 Oct 2017 | CNY | 23.648 | 24.3725 | 23.6225 | 24.3061 | 24.3061 | +0.857 (+3.66%) | 2,498,474 |
