| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 53.81 | 54.55 | 50.18 | 50.86 | 33.9067 | -3.36 (-6.20%) | 3,500,204 |
| 22 Dec 2017 | CNY | 53.88 | 55.19 | 53.41 | 54.22 | 36.1467 | +0.03 (+0.06%) | 2,285,029 |
| 21 Dec 2017 | CNY | 53.05 | 54.88 | 52.41 | 54.19 | 36.1267 | +0.45 (+0.84%) | 2,827,335 |
| 20 Dec 2017 | CNY | 54.8 | 55.07 | 52 | 53.74 | 35.8267 | -1.04 (-1.90%) | 3,290,725 |
| 19 Dec 2017 | CNY | 54.46 | 55.6 | 54.05 | 54.78 | 36.52 | +0.63 (+1.16%) | 2,833,686 |
| 18 Dec 2017 | CNY | 59.41 | 59.41 | 53.91 | 54.15 | 36.1 | -5.43 (-9.11%) | 5,281,397 |
| 15 Dec 2017 | CNY | 61.7 | 63.2 | 58.22 | 59.58 | 39.72 | -2.43 (-3.92%) | 5,184,502 |
| 14 Dec 2017 | CNY | 60.1 | 62.71 | 60.1 | 62.01 | 41.34 | +1.51 (+2.50%) | 5,192,866 |
| 13 Dec 2017 | CNY | 60.01 | 61 | 59 | 60.5 | 40.3333 | +0.13 (+0.22%) | 3,413,293 |
| 12 Dec 2017 | CNY | 60.31 | 61.79 | 59.38 | 60.37 | 40.2467 | +0.11 (+0.18%) | 4,673,948 |
| 11 Dec 2017 | CNY | 58.61 | 60.78 | 58.12 | 60.26 | 40.1733 | +1.1 (+1.86%) | 4,412,799 |
| 8 Dec 2017 | CNY | 57.39 | 60.72 | 57.15 | 59.16 | 39.44 | +1.16 (+2.00%) | 5,830,274 |
| 7 Dec 2017 | CNY | 58.19 | 59.38 | 57.05 | 58 | 38.6667 | -0.16 (-0.28%) | 5,249,250 |
| 6 Dec 2017 | CNY | 54.56 | 58.16 | 54.48 | 58.16 | 38.7733 | +3.02 (+5.48%) | 5,881,297 |
| 5 Dec 2017 | CNY | 55.5 | 57.58 | 53.5 | 55.14 | 36.76 | +0.01 (+0.02%) | 4,781,540 |
| 4 Dec 2017 | CNY | 58 | 58.28 | 54 | 55.13 | 36.7533 | -2.55 (-4.42%) | 4,433,863 |
| 1 Dec 2017 | CNY | 57.4 | 59.36 | 56.68 | 57.68 | 38.4533 | +1.18 (+2.09%) | 5,686,017 |
| 30 Nov 2017 | CNY | 55.72 | 58.58 | 55 | 56.5 | 37.6667 | +1.8 (+3.29%) | 5,863,784 |
| 29 Nov 2017 | CNY | 55.6 | 56.59 | 52.68 | 54.7 | 36.4667 | -1.4 (-2.50%) | 5,211,520 |
| 28 Nov 2017 | CNY | 52.7 | 57.03 | 52.68 | 56.1 | 37.4 | +3.34 (+6.33%) | 5,411,633 |
| 27 Nov 2017 | CNY | 57.2 | 57.65 | 52.76 | 52.76 | 35.1733 | -5.86 (-10.00%) | 7,222,369 |
| 24 Nov 2017 | CNY | 64.36 | 66.6 | 58.62 | 58.62 | 39.08 | -5.46 (-8.52%) | 9,004,628 |
| 23 Nov 2017 | CNY | 66.32 | 67.5 | 63.61 | 64.08 | 42.72 | -2.24 (-3.38%) | 10,271,511 |
| 22 Nov 2017 | CNY | 61.6 | 66.32 | 61.6 | 66.32 | 44.2133 | +6.03 (+10.00%) | 11,997,628 |
| 21 Nov 2017 | CNY | 61.2 | 63.3 | 58.98 | 60.29 | 40.1933 | -1 (-1.63%) | 5,568,158 |
| 20 Nov 2017 | CNY | 57 | 61.47 | 57 | 61.29 | 40.86 | +3.64 (+6.31%) | 6,347,658 |
| 17 Nov 2017 | CNY | 60.4 | 61.89 | 57 | 57.65 | 38.4333 | -2.84 (-4.69%) | 7,249,395 |
| 16 Nov 2017 | CNY | 63.3 | 63.36 | 58.8 | 60.49 | 40.3267 | -2.46 (-3.91%) | 7,915,057 |
| 15 Nov 2017 | CNY | 64 | 65.5 | 60 | 62.95 | 41.9667 | -2.54 (-3.88%) | 10,114,552 |
| 14 Nov 2017 | CNY | 64.45 | 70 | 63.4 | 65.49 | 43.66 | +1.53 (+2.39%) | 11,524,120 |
