| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 55 | 55.2 | 54.32 | 54.33 | 54.33 | -1.16 (-2.09%) | 1,230,031 |
| 11 Dec 2017 | CNY | 53.6 | 55.55 | 52.5 | 55.49 | 55.49 | +1.28 (+2.36%) | 2,375,605 |
| 8 Dec 2017 | CNY | 54.67 | 55.88 | 53.77 | 54.21 | 54.21 | -0.26 (-0.48%) | 2,088,192 |
| 7 Dec 2017 | CNY | 54.97 | 54.98 | 54.25 | 54.47 | 54.47 | -0.78 (-1.41%) | 454,021 |
| 6 Dec 2017 | CNY | 55.1 | 55.62 | 54.02 | 55.25 | 55.25 | +0.08 (+0.15%) | 573,900 |
| 5 Dec 2017 | CNY | 55.87 | 56 | 54.89 | 55.17 | 55.17 | -0.92 (-1.64%) | 1,366,506 |
| 4 Dec 2017 | CNY | 57.6 | 57.8 | 56 | 56.09 | 56.09 | -1.5 (-2.60%) | 940,602 |
| 1 Dec 2017 | CNY | 57.22 | 57.81 | 57.12 | 57.59 | 57.59 | +0.36 (+0.63%) | 596,590 |
| 30 Nov 2017 | CNY | 58.1 | 58.47 | 57.2 | 57.23 | 57.23 | -0.98 (-1.68%) | 596,414 |
| 29 Nov 2017 | CNY | 58.8 | 58.8 | 57.8 | 58.21 | 58.21 | -0.47 (-0.80%) | 540,946 |
| 28 Nov 2017 | CNY | 58.39 | 58.89 | 58 | 58.68 | 58.68 | +0.58 (+1.00%) | 609,891 |
| 27 Nov 2017 | CNY | 58.6 | 58.68 | 57.88 | 58.1 | 58.1 | -0.6 (-1.02%) | 702,884 |
| 24 Nov 2017 | CNY | 58.08 | 59.5 | 57.62 | 58.7 | 58.7 | +0.8 (+1.38%) | 1,095,015 |
| 23 Nov 2017 | CNY | 59.05 | 59.4 | 57.85 | 57.9 | 57.9 | -1.28 (-2.16%) | 1,581,488 |
| 22 Nov 2017 | CNY | 60.99 | 61.36 | 59.02 | 59.18 | 59.18 | -1.81 (-2.97%) | 2,002,588 |
| 21 Nov 2017 | CNY | 61.55 | 62.77 | 60.75 | 60.99 | 60.99 | -1.1 (-1.77%) | 1,706,613 |
| 20 Nov 2017 | CNY | 60.13 | 63 | 59.23 | 62.09 | 62.09 | +1.36 (+2.24%) | 4,960,475 |
| 17 Nov 2017 | CNY | 63.3 | 63.31 | 60.5 | 60.73 | 60.73 | -3.27 (-5.11%) | 2,564,998 |
| 16 Nov 2017 | CNY | 64.75 | 64.88 | 64 | 64 | 64 | -0.79 (-1.22%) | 804,184 |
| 15 Nov 2017 | CNY | 64.53 | 65.21 | 64.4 | 64.79 | 64.79 | +0.03 (+0.05%) | 887,207 |
| 14 Nov 2017 | CNY | 65.75 | 65.99 | 64.6 | 64.76 | 64.76 | -1.31 (-1.98%) | 1,065,200 |
| 13 Nov 2017 | CNY | 65.01 | 66.26 | 64.33 | 66.07 | 66.07 | +0.34 (+0.52%) | 1,137,230 |
| 10 Nov 2017 | CNY | 65.01 | 66.2 | 64.68 | 65.73 | 65.73 | +0.62 (+0.95%) | 872,748 |
| 9 Nov 2017 | CNY | 64.9 | 65.12 | 64.18 | 65.11 | 65.11 | +0.1 (+0.15%) | 629,678 |
| 8 Nov 2017 | CNY | 64.97 | 66.88 | 64.58 | 65.01 | 65.01 | -0.09 (-0.14%) | 1,386,524 |
| 7 Nov 2017 | CNY | 65.7 | 65.7 | 64.6 | 65.1 | 65.1 | -0.55 (-0.84%) | 865,971 |
| 6 Nov 2017 | CNY | 63.8 | 65.71 | 63.65 | 65.65 | 65.65 | +1.95 (+3.06%) | 1,267,423 |
| 3 Nov 2017 | CNY | 64.29 | 64.63 | 63.44 | 63.7 | 63.7 | -0.59 (-0.92%) | 715,093 |
| 2 Nov 2017 | CNY | 64.94 | 64.94 | 63.18 | 64.29 | 64.29 | -0.71 (-1.09%) | 990,110 |
| 1 Nov 2017 | CNY | 64.24 | 65.2 | 63.5 | 65 | 65 | +0.91 (+1.42%) | 827,666 |
