| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 58 | 61.2 | 57.47 | 61 | 61 | +3.14 (+5.43%) | 3,252,528 |
| 8 Dec 2017 | CNY | 57.16 | 57.96 | 56.85 | 57.86 | 57.86 | +0.61 (+1.07%) | 1,660,280 |
| 7 Dec 2017 | CNY | 57.05 | 57.85 | 56.51 | 57.25 | 57.25 | +0.13 (+0.23%) | 1,257,409 |
| 6 Dec 2017 | CNY | 57.6 | 58.99 | 56 | 57.12 | 57.12 | -0.7 (-1.21%) | 1,451,645 |
| 5 Dec 2017 | CNY | 56.7 | 59.23 | 56.42 | 57.82 | 57.82 | +1.02 (+1.80%) | 2,801,400 |
| 4 Dec 2017 | CNY | 57.2 | 57.35 | 56.02 | 56.8 | 56.8 | -1.04 (-1.80%) | 1,948,227 |
| 1 Dec 2017 | CNY | 57.69 | 58.28 | 57.07 | 57.84 | 57.84 | +0.33 (+0.57%) | 1,358,000 |
| 30 Nov 2017 | CNY | 56.6 | 57.57 | 56 | 57.51 | 57.51 | +1.02 (+1.81%) | 2,618,828 |
| 29 Nov 2017 | CNY | 59.29 | 59.29 | 56.2 | 56.49 | 56.49 | -2.77 (-4.67%) | 2,275,144 |
| 28 Nov 2017 | CNY | 60 | 60 | 58.35 | 59.26 | 59.26 | -0.93 (-1.55%) | 1,514,964 |
| 27 Nov 2017 | CNY | 61.5 | 62.09 | 59.91 | 60.19 | 60.19 | -1.81 (-2.92%) | 1,182,240 |
| 24 Nov 2017 | CNY | 61.88 | 62.74 | 61.77 | 62 | 62 | -0.14 (-0.23%) | 1,390,837 |
| 23 Nov 2017 | CNY | 62.97 | 63.23 | 62.02 | 62.14 | 62.14 | -0.06 (-0.10%) | 1,325,277 |
| 22 Nov 2017 | CNY | 64.21 | 64.59 | 61.71 | 62.2 | 62.2 | -1.99 (-3.10%) | 1,898,953 |
| 21 Nov 2017 | CNY | 65.58 | 65.68 | 63.8 | 64.19 | 64.19 | -0.01 (-0.02%) | 1,277,144 |
| 20 Nov 2017 | CNY | 64.99 | 66.26 | 64.05 | 64.2 | 64.2 | +0.12 (+0.19%) | 1,711,698 |
| 17 Nov 2017 | CNY | 67.1 | 67.48 | 64 | 64.08 | 64.08 | -2.92 (-4.36%) | 1,499,962 |
| 16 Nov 2017 | CNY | 66.21 | 68.17 | 65.99 | 67 | 67 | +0.82 (+1.24%) | 1,902,192 |
| 15 Nov 2017 | CNY | 65.18 | 68.15 | 65.1 | 66.18 | 66.18 | +0.58 (+0.88%) | 1,923,018 |
| 14 Nov 2017 | CNY | 67.4 | 68.44 | 65.42 | 65.6 | 65.6 | -1.8 (-2.67%) | 1,667,105 |
| 13 Nov 2017 | CNY | 64.2 | 67.99 | 63.82 | 67.4 | 67.4 | +3.43 (+5.36%) | 3,303,168 |
| 10 Nov 2017 | CNY | 66 | 66.15 | 63.88 | 63.97 | 63.97 | -2.05 (-3.11%) | 4,095,705 |
| 9 Nov 2017 | CNY | 67.18 | 67.3 | 65.08 | 66.02 | 66.02 | -1.15 (-1.71%) | 2,142,182 |
| 8 Nov 2017 | CNY | 67 | 69.7 | 66.95 | 67.17 | 67.17 | -2.77 (-3.96%) | 4,070,829 |
| 7 Nov 2017 | CNY | 74.3 | 74.97 | 69.22 | 69.94 | 69.94 | -4.51 (-6.06%) | 6,013,182 |
| 6 Nov 2017 | CNY | 69.36 | 76.82 | 67.76 | 74.45 | 74.45 | +4.44 (+6.34%) | 3,184,176 |
| 3 Nov 2017 | CNY | 70.4 | 70.4 | 68.23 | 70.01 | 70.01 | -0.56 (-0.79%) | 1,392,566 |
| 2 Nov 2017 | CNY | 68.21 | 70.85 | 68.16 | 70.57 | 70.57 | +2.09 (+3.05%) | 1,635,058 |
| 1 Nov 2017 | CNY | 68.86 | 69.54 | 67.7 | 68.48 | 68.48 | -0.67 (-0.97%) | 938,829 |
| 31 Oct 2017 | CNY | 69.03 | 70.71 | 68.05 | 69.15 | 69.15 | -0.34 (-0.49%) | 1,339,969 |
