| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 62.2 | 63.66 | 61.71 | 63.35 | 63.35 | +1.13 (+1.82%) | 9,838,877 |
| 30 Nov 2017 | CNY | 63.6 | 64.05 | 62.11 | 62.22 | 62.22 | -2.15 (-3.34%) | 13,517,222 |
| 29 Nov 2017 | CNY | 64.82 | 64.98 | 63 | 64.37 | 64.37 | -0.36 (-0.56%) | 14,284,097 |
| 28 Nov 2017 | CNY | 63.5 | 64.86 | 61.71 | 64.73 | 64.73 | +1.1 (+1.73%) | 22,401,101 |
| 27 Nov 2017 | CNY | 70.21 | 70.27 | 63.63 | 63.63 | 63.63 | -7.07 (-10%) | 34,556,842 |
| 24 Nov 2017 | CNY | 70.65 | 72.28 | 69.83 | 70.7 | 70.7 | +0.09 (+0.13%) | 21,456,437 |
| 23 Nov 2017 | CNY | 72.59 | 73.78 | 70.51 | 70.61 | 70.61 | -2.18 (-2.99%) | 21,616,752 |
| 22 Nov 2017 | CNY | 72.28 | 73.8 | 71.59 | 72.79 | 72.79 | +0.49 (+0.68%) | 28,893,462 |
| 21 Nov 2017 | CNY | 69.6 | 73.45 | 69.02 | 72.3 | 72.3 | +2.81 (+4.04%) | 36,285,411 |
| 20 Nov 2017 | CNY | 67.5 | 69.52 | 66.83 | 69.49 | 69.49 | +5.9 (+9.28%) | 28,214,711 |
| 17 Nov 2017 | CNY | 64.99 | 65.95 | 63.59 | 63.59 | 63.59 | -0.64 (-1.00%) | 11,753,914 |
| 16 Nov 2017 | CNY | 63.8 | 64.9 | 62.76 | 64.23 | 64.23 | +0.27 (+0.42%) | 11,789,631 |
| 15 Nov 2017 | CNY | 67.51 | 67.69 | 63.7 | 63.96 | 63.96 | -4.04 (-5.94%) | 23,300,418 |
| 14 Nov 2017 | CNY | 70.11 | 70.25 | 67.71 | 68 | 68 | -2.1 (-3.00%) | 17,274,784 |
| 13 Nov 2017 | CNY | 68.1 | 70.23 | 67.75 | 70.1 | 70.1 | +2.45 (+3.62%) | 24,013,755 |
| 10 Nov 2017 | CNY | 67.9 | 67.9 | 66.73 | 67.65 | 67.65 | -0.34 (-0.50%) | 13,207,567 |
| 9 Nov 2017 | CNY | 67.84 | 69.3 | 67.01 | 67.99 | 67.99 | +0.62 (+0.92%) | 16,708,707 |
| 8 Nov 2017 | CNY | 65.5 | 68.36 | 65.12 | 67.37 | 67.37 | +1.85 (+2.82%) | 22,070,945 |
| 7 Nov 2017 | CNY | 65.85 | 66.77 | 64.85 | 65.52 | 65.52 | -0.05 (-0.08%) | 11,389,642 |
| 6 Nov 2017 | CNY | 65.44 | 66.15 | 64.43 | 65.57 | 65.57 | +1.32 (+2.05%) | 13,487,786 |
| 3 Nov 2017 | CNY | 63.32 | 65.65 | 63.03 | 64.25 | 64.25 | +0.93 (+1.47%) | 13,952,067 |
| 2 Nov 2017 | CNY | 64 | 64.44 | 62.61 | 63.32 | 63.32 | -0.88 (-1.37%) | 10,087,916 |
| 1 Nov 2017 | CNY | 64.05 | 65.48 | 63.77 | 64.2 | 64.2 | +1.2 (+1.90%) | 15,059,050 |
| 31 Oct 2017 | CNY | 62.44 | 63.39 | 62.03 | 63 | 63 | +0.47 (+0.75%) | 10,312,507 |
| 30 Oct 2017 | CNY | 64.85 | 64.85 | 61.7 | 62.53 | 62.53 | -2.6 (-3.99%) | 20,512,698 |
| 27 Oct 2017 | CNY | 65.97 | 66.5 | 64.8 | 65.13 | 65.13 | -0.67 (-1.02%) | 11,641,355 |
| 26 Oct 2017 | CNY | 64.79 | 66.73 | 64.06 | 65.8 | 65.8 | +0.32 (+0.49%) | 15,915,332 |
| 25 Oct 2017 | CNY | 65.08 | 66 | 64.53 | 65.48 | 65.48 | +0.42 (+0.65%) | 11,823,818 |
| 24 Oct 2017 | CNY | 66.84 | 67.55 | 63.88 | 65.06 | 65.06 | -1.85 (-2.76%) | 20,480,716 |
| 23 Oct 2017 | CNY | 68.28 | 68.66 | 66.63 | 66.91 | 66.91 | -1.64 (-2.39%) | 17,372,622 |
