| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 67.12 | 68.12 | 65.49 | 66.63 | 66.63 | -0.46 (-0.69%) | 1,182,310 |
| 10 Nov 2017 | CNY | 66 | 68.38 | 65.51 | 67.09 | 67.09 | -0.04 (-0.06%) | 1,089,359 |
| 9 Nov 2017 | CNY | 65.84 | 67.66 | 65.06 | 67.13 | 67.13 | +1.13 (+1.71%) | 1,391,289 |
| 8 Nov 2017 | CNY | 67.7 | 67.81 | 65.5 | 66 | 66 | -1.5 (-2.22%) | 1,913,667 |
| 7 Nov 2017 | CNY | 69.01 | 70.4 | 67 | 67.5 | 67.5 | -2.6 (-3.71%) | 2,263,053 |
| 6 Nov 2017 | CNY | 65.02 | 70.16 | 64.21 | 70.1 | 70.1 | +5.22 (+8.05%) | 2,367,571 |
| 3 Nov 2017 | CNY | 63.38 | 65.4 | 62.4 | 64.88 | 64.88 | +1.85 (+2.94%) | 1,648,852 |
| 2 Nov 2017 | CNY | 60.95 | 63.27 | 59.56 | 63.03 | 63.03 | +2.03 (+3.33%) | 1,484,177 |
| 1 Nov 2017 | CNY | 60.88 | 61.5 | 59.66 | 61 | 61 | +0.14 (+0.23%) | 1,120,847 |
| 31 Oct 2017 | CNY | 62.21 | 62.43 | 59.8 | 60.86 | 60.86 | -1.35 (-2.17%) | 1,244,078 |
| 30 Oct 2017 | CNY | 63 | 63.56 | 61.1 | 62.21 | 62.21 | -0.99 (-1.57%) | 1,172,324 |
| 27 Oct 2017 | CNY | 61.2 | 63.26 | 60.1 | 63.2 | 63.2 | +2.45 (+4.03%) | 1,935,655 |
| 26 Oct 2017 | CNY | 61.58 | 62.27 | 60.41 | 60.75 | 60.75 | -0.96 (-1.56%) | 819,700 |
| 25 Oct 2017 | CNY | 60.53 | 61.98 | 59.8 | 61.71 | 61.71 | +1.21 (+2%) | 1,180,387 |
| 24 Oct 2017 | CNY | 58.58 | 62.49 | 58.58 | 60.5 | 60.5 | +1.87 (+3.19%) | 1,991,390 |
| 23 Oct 2017 | CNY | 56.4 | 59.49 | 56.35 | 58.63 | 58.63 | +2.31 (+4.10%) | 1,780,556 |
| 20 Oct 2017 | CNY | 56.72 | 56.98 | 55.21 | 56.32 | 56.32 | -0.29 (-0.51%) | 348,747 |
| 19 Oct 2017 | CNY | 56 | 56.96 | 55.66 | 56.61 | 56.61 | +0.61 (+1.09%) | 647,146 |
| 18 Oct 2017 | CNY | 55.4 | 56 | 55.39 | 56 | 56 | +1.03 (+1.87%) | 638,195 |
| 17 Oct 2017 | CNY | 55.7 | 55.7 | 54.8 | 54.97 | 54.97 | -0.92 (-1.65%) | 813,484 |
| 16 Oct 2017 | CNY | 56.49 | 57 | 55.4 | 55.89 | 55.89 | -0.2 (-0.36%) | 828,329 |
| 13 Oct 2017 | CNY | 55.35 | 56.56 | 55.35 | 56.09 | 56.09 | +0.09 (+0.16%) | 900,998 |
| 12 Oct 2017 | CNY | 55.55 | 56.63 | 54.5 | 56 | 56 | +0.3 (+0.54%) | 1,110,189 |
| 11 Oct 2017 | CNY | 53.92 | 56.09 | 53.92 | 55.7 | 55.7 | +1.78 (+3.30%) | 2,327,397 |
| 10 Oct 2017 | CNY | 52.31 | 55.01 | 51.01 | 53.92 | 53.92 | +1.59 (+3.04%) | 2,173,045 |
| 9 Oct 2017 | CNY | 52.01 | 52.48 | 51.71 | 52.33 | 52.33 | +0.34 (+0.65%) | 523,394 |
| 29 Sep 2017 | CNY | 52.02 | 52.35 | 51.61 | 51.99 | 51.99 | -0.03 (-0.06%) | 365,909 |
| 28 Sep 2017 | CNY | 53 | 53 | 51.01 | 52.02 | 52.02 | +1.02 (+2%) | 928,347 |
| 27 Sep 2017 | CNY | 51.34 | 51.5 | 50.01 | 51 | 51 | +0.06 (+0.12%) | 413,352 |
| 26 Sep 2017 | CNY | 51.18 | 51.6 | 50.8 | 50.94 | 50.94 | -0.31 (-0.60%) | 535,134 |
