| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 28.01 | 28.4 | 27.62 | 28.3 | 28.3 | +0.52 (+1.87%) | 372,400 |
| 8 Dec 2017 | CNY | 27.28 | 27.95 | 27.05 | 27.78 | 27.78 | +0.65 (+2.40%) | 536,950 |
| 7 Dec 2017 | CNY | 27.35 | 27.37 | 27.07 | 27.13 | 27.13 | -0.19 (-0.70%) | 403,850 |
| 6 Dec 2017 | CNY | 26.78 | 27.59 | 26.5 | 27.32 | 27.32 | +0.67 (+2.51%) | 537,750 |
| 5 Dec 2017 | CNY | 28.17 | 28.49 | 26.48 | 26.65 | 26.65 | -1.68 (-5.93%) | 894,900 |
| 4 Dec 2017 | CNY | 30.34 | 30.35 | 28.3 | 28.33 | 28.33 | -2.02 (-6.66%) | 876,600 |
| 1 Dec 2017 | CNY | 30.31 | 30.51 | 30.08 | 30.35 | 30.35 | +0.12 (+0.40%) | 306,600 |
| 30 Nov 2017 | CNY | 30.39 | 30.5 | 30.03 | 30.23 | 30.23 | -0.06 (-0.20%) | 310,800 |
| 29 Nov 2017 | CNY | 31.3 | 31.3 | 29.82 | 30.29 | 30.29 | -0.93 (-2.98%) | 638,500 |
| 28 Nov 2017 | CNY | 31.18 | 31.5 | 30.8 | 31.22 | 31.22 | +0.3 (+0.97%) | 328,600 |
| 27 Nov 2017 | CNY | 31.84 | 32 | 30.8 | 30.92 | 30.92 | -0.92 (-2.89%) | 322,300 |
| 24 Nov 2017 | CNY | 32.1 | 32.36 | 31.71 | 31.84 | 31.84 | -0.34 (-1.06%) | 424,800 |
| 23 Nov 2017 | CNY | 33.25 | 33.25 | 32.1 | 32.18 | 32.18 | -0.9 (-2.72%) | 568,200 |
| 22 Nov 2017 | CNY | 33.15 | 33.15 | 32.63 | 33.08 | 33.08 | +0.27 (+0.82%) | 526,300 |
| 21 Nov 2017 | CNY | 33.42 | 33.42 | 32.61 | 32.81 | 32.81 | -0.64 (-1.91%) | 545,300 |
| 20 Nov 2017 | CNY | 32.51 | 33.5 | 32.51 | 33.45 | 33.45 | +0.04 (+0.12%) | 644,400 |
| 17 Nov 2017 | CNY | 34.23 | 34.43 | 32.86 | 33.41 | 33.41 | -0.87 (-2.54%) | 1,413,100 |
| 16 Nov 2017 | CNY | 35.46 | 35.47 | 34.2 | 34.28 | 34.28 | -1.24 (-3.49%) | 915,029 |
| 15 Nov 2017 | CNY | 35.8 | 36.2 | 35.21 | 35.52 | 35.52 | -0.49 (-1.36%) | 1,068,929 |
| 14 Nov 2017 | CNY | 35.43 | 36.2 | 35.26 | 36.01 | 36.01 | +0.58 (+1.64%) | 1,772,700 |
| 13 Nov 2017 | CNY | 35.3 | 35.76 | 35.16 | 35.43 | 35.43 | +0.21 (+0.60%) | 977,700 |
| 10 Nov 2017 | CNY | 35.3 | 35.48 | 35.05 | 35.22 | 35.22 | -0.19 (-0.54%) | 957,800 |
| 9 Nov 2017 | CNY | 34.95 | 35.56 | 34.87 | 35.41 | 35.41 | +0.38 (+1.08%) | 1,066,083 |
| 8 Nov 2017 | CNY | 34.91 | 35.46 | 34.75 | 35.03 | 35.03 | +0.12 (+0.34%) | 975,300 |
| 7 Nov 2017 | CNY | 34.82 | 35.5 | 34.53 | 34.91 | 34.91 | +0.09 (+0.26%) | 907,600 |
| 6 Nov 2017 | CNY | 34.84 | 34.9 | 34.49 | 34.82 | 34.82 | +0.42 (+1.22%) | 488,600 |
| 3 Nov 2017 | CNY | 34.71 | 34.95 | 34.24 | 34.4 | 34.4 | -0.23 (-0.66%) | 531,500 |
| 2 Nov 2017 | CNY | 35.13 | 35.13 | 34.2 | 34.63 | 34.63 | -0.39 (-1.11%) | 545,600 |
| 1 Nov 2017 | CNY | 34.49 | 35.16 | 34.33 | 35.02 | 35.02 | +0.5 (+1.45%) | 562,706 |
| 31 Oct 2017 | CNY | 33.97 | 34.58 | 33.88 | 34.52 | 34.52 | +0.54 (+1.59%) | 566,123 |
