| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 48.58 | 49.1333 | 47.7467 | 48.66 | 48.66 | -0.273 (-0.56%) | 20,717,889 |
| 30 Nov 2017 | CNY | 47.7933 | 49.9133 | 47.4733 | 48.9333 | 48.9333 | +0.993 (+2.07%) | 31,369,258 |
| 29 Nov 2017 | CNY | 47.1333 | 48.3067 | 46.32 | 47.94 | 47.94 | +0.453 (+0.95%) | 28,048,819 |
| 28 Nov 2017 | CNY | 46 | 47.6733 | 45.2667 | 47.4867 | 47.4867 | +1.573 (+3.43%) | 31,781,845 |
| 27 Nov 2017 | CNY | 50.1333 | 51.04 | 45.2 | 45.9133 | 45.9133 | -4.127 (-8.25%) | 45,515,376 |
| 24 Nov 2017 | CNY | 48.1067 | 50.5067 | 48 | 50.04 | 50.04 | +1.433 (+2.95%) | 35,746,857 |
| 23 Nov 2017 | CNY | 48.4667 | 50.76 | 48.4 | 48.6067 | 48.6067 | -0.12 (-0.25%) | 43,226,593 |
| 22 Nov 2017 | CNY | 48.6667 | 49.2667 | 47.9333 | 48.7267 | 48.7267 | +0.147 (+0.30%) | 31,760,365 |
| 21 Nov 2017 | CNY | 48.3333 | 49.2 | 47.2 | 48.58 | 48.58 | -0.08 (-0.16%) | 36,254,212 |
| 20 Nov 2017 | CNY | 47.9733 | 49.04 | 47.4333 | 48.66 | 48.66 | +2.727 (+5.94%) | 47,949,289 |
| 17 Nov 2017 | CNY | 47.8467 | 48.52 | 45.92 | 45.9333 | 45.9333 | -1.627 (-3.42%) | 42,400,819 |
| 16 Nov 2017 | CNY | 48.0467 | 48.5933 | 46.8267 | 47.56 | 47.56 | -0.487 (-1.01%) | 37,633,567 |
| 15 Nov 2017 | CNY | 50.5333 | 50.8867 | 46.92 | 48.0467 | 48.0467 | -3.373 (-6.56%) | 68,143,362 |
| 14 Nov 2017 | CNY | 54.4 | 55.3133 | 51.2533 | 51.42 | 51.42 | -3.3 (-6.03%) | 63,932,385 |
| 13 Nov 2017 | CNY | 56.8067 | 57.5067 | 54.6 | 54.72 | 54.72 | -2.067 (-3.64%) | 56,124,289 |
| 10 Nov 2017 | CNY | 56.6667 | 57.6867 | 56.3667 | 56.7867 | 56.7867 | -0.48 (-0.84%) | 28,810,957 |
| 9 Nov 2017 | CNY | 58.9267 | 59.1333 | 56.9933 | 57.2667 | 57.2667 | -1.06 (-1.82%) | 35,729,127 |
| 8 Nov 2017 | CNY | 56.8133 | 58.9867 | 55.9867 | 58.3267 | 58.3267 | +1.44 (+2.53%) | 50,615,097 |
| 7 Nov 2017 | CNY | 57.3333 | 57.6333 | 55.72 | 56.8867 | 56.8867 | -0.447 (-0.78%) | 32,287,944 |
| 6 Nov 2017 | CNY | 58.3933 | 58.9133 | 57 | 57.3333 | 57.3333 | -0.74 (-1.27%) | 30,660,670 |
| 3 Nov 2017 | CNY | 56.9333 | 59.0267 | 56.6533 | 58.0733 | 58.0733 | +0.54 (+0.94%) | 42,290,907 |
| 2 Nov 2017 | CNY | 57.8667 | 59.12 | 56.8 | 57.5333 | 57.5333 | -0.667 (-1.15%) | 39,293,004 |
| 1 Nov 2017 | CNY | 58.4133 | 59.1933 | 57.5933 | 58.2 | 58.2 | -0.207 (-0.35%) | 36,764,550 |
| 31 Oct 2017 | CNY | 55.9933 | 58.8333 | 55.8667 | 58.4067 | 58.4067 | +2.12 (+3.77%) | 46,603,897 |
| 30 Oct 2017 | CNY | 55.9333 | 57.2533 | 54.68 | 56.2867 | 56.2867 | -0.653 (-1.15%) | 35,662,549 |
| 27 Oct 2017 | CNY | 58.16 | 58.8467 | 56.66 | 56.94 | 56.94 | -1.1 (-1.90%) | 39,229,105 |
| 26 Oct 2017 | CNY | 58.1267 | 58.8733 | 55.94 | 58.04 | 58.04 | -0.56 (-0.96%) | 53,978,580 |
| 25 Oct 2017 | CNY | 59.2067 | 59.9133 | 57.9067 | 58.6 | 58.6 | -2.787 (-4.54%) | 52,805,410 |
| 24 Oct 2017 | CNY | 60.6467 | 61.7867 | 59.8333 | 61.3867 | 61.3867 | +0.92 (+1.52%) | 37,316,755 |
| 23 Oct 2017 | CNY | 60.4733 | 60.7333 | 59.5333 | 60.4667 | 60.4667 | -0.507 (-0.83%) | 31,998,604 |
