| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 32.07 | 33.18 | 32.07 | 32.73 | 32.73 | +0.6 (+1.87%) | 494,900 |
| 5 Dec 2017 | CNY | 34 | 34.49 | 32 | 32.13 | 32.13 | -2.14 (-6.24%) | 678,600 |
| 4 Dec 2017 | CNY | 36.29 | 36.29 | 34 | 34.27 | 34.27 | -2.26 (-6.19%) | 945,801 |
| 1 Dec 2017 | CNY | 36.24 | 36.6 | 35.84 | 36.53 | 36.53 | +0.29 (+0.80%) | 479,126 |
| 30 Nov 2017 | CNY | 36.19 | 36.96 | 35.94 | 36.24 | 36.24 | +0.02 (+0.06%) | 365,432 |
| 29 Nov 2017 | CNY | 36.69 | 36.75 | 35.11 | 36.22 | 36.22 | -0.22 (-0.60%) | 525,943 |
| 28 Nov 2017 | CNY | 35.52 | 36.48 | 35.52 | 36.44 | 36.44 | +0.75 (+2.10%) | 375,026 |
| 27 Nov 2017 | CNY | 37.23 | 37.23 | 35.57 | 35.69 | 35.69 | -1.54 (-4.14%) | 538,200 |
| 24 Nov 2017 | CNY | 37.06 | 37.3 | 36.8 | 37.23 | 37.23 | +0.07 (+0.19%) | 738,050 |
| 23 Nov 2017 | CNY | 38.23 | 38.23 | 37.1 | 37.16 | 37.16 | -1.26 (-3.28%) | 908,400 |
| 22 Nov 2017 | CNY | 37.73 | 38.93 | 37.73 | 38.42 | 38.42 | +0.31 (+0.81%) | 674,850 |
| 21 Nov 2017 | CNY | 38.4 | 38.79 | 37.03 | 38.11 | 38.11 | -0.71 (-1.83%) | 915,705 |
| 20 Nov 2017 | CNY | 37.2 | 38.86 | 37.2 | 38.82 | 38.82 | +1.35 (+3.60%) | 1,072,606 |
| 17 Nov 2017 | CNY | 40.55 | 40.98 | 37 | 37.47 | 37.47 | -3.62 (-8.81%) | 2,199,100 |
| 16 Nov 2017 | CNY | 43 | 43.85 | 41 | 41.09 | 41.09 | -2.28 (-5.26%) | 1,473,400 |
| 15 Nov 2017 | CNY | 44.6 | 44.74 | 42.76 | 43.37 | 43.37 | -1.29 (-2.89%) | 1,877,705 |
| 14 Nov 2017 | CNY | 43.55 | 45.55 | 43.55 | 44.66 | 44.66 | +0.67 (+1.52%) | 2,753,526 |
| 13 Nov 2017 | CNY | 42.77 | 44.39 | 42.77 | 43.99 | 43.99 | +1.08 (+2.52%) | 1,925,626 |
| 10 Nov 2017 | CNY | 42.83 | 43.43 | 42.51 | 42.91 | 42.91 | +0.07 (+0.16%) | 1,343,200 |
| 9 Nov 2017 | CNY | 43.1 | 43.57 | 42.38 | 42.84 | 42.84 | -0.55 (-1.27%) | 1,306,300 |
| 8 Nov 2017 | CNY | 43.1 | 44.5 | 42.9 | 43.39 | 43.39 | +0.25 (+0.58%) | 2,292,943 |
| 7 Nov 2017 | CNY | 43.39 | 43.79 | 42.42 | 43.14 | 43.14 | -0.24 (-0.55%) | 1,381,150 |
| 6 Nov 2017 | CNY | 41.99 | 43.52 | 41.86 | 43.38 | 43.38 | +1.47 (+3.51%) | 1,763,000 |
| 3 Nov 2017 | CNY | 43.47 | 43.47 | 41.49 | 41.91 | 41.91 | -1.11 (-2.58%) | 1,210,400 |
| 2 Nov 2017 | CNY | 41.66 | 43.28 | 41.66 | 43.02 | 43.02 | +1.03 (+2.45%) | 1,980,300 |
| 1 Nov 2017 | CNY | 41.66 | 42.4 | 41.26 | 41.99 | 41.99 | +0.38 (+0.91%) | 1,061,700 |
| 31 Oct 2017 | CNY | 40.2 | 41.65 | 40.2 | 41.61 | 41.61 | +0.61 (+1.49%) | 670,531 |
| 30 Oct 2017 | CNY | 42.51 | 42.92 | 40.7 | 41 | 41 | -2.09 (-4.85%) | 1,255,200 |
| 27 Oct 2017 | CNY | 42.56 | 43.9 | 42.4 | 43.09 | 43.09 | +0.19 (+0.44%) | 1,094,400 |
| 26 Oct 2017 | CNY | 42.05 | 43.19 | 41.79 | 42.9 | 42.9 | +0.71 (+1.68%) | 1,063,750 |
