| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 40.88 | 41.37 | 39.35 | 39.74 | 39.74 | -1.38 (-3.36%) | 627,682 |
| 4 Dec 2017 | CNY | 43.21 | 43.3 | 40.5 | 41.12 | 41.12 | -2.41 (-5.54%) | 819,900 |
| 1 Dec 2017 | CNY | 43.23 | 43.67 | 43.05 | 43.53 | 43.53 | +0.14 (+0.32%) | 372,102 |
| 30 Nov 2017 | CNY | 43.4 | 43.99 | 43.2 | 43.39 | 43.39 | -0.03 (-0.07%) | 314,976 |
| 29 Nov 2017 | CNY | 43.79 | 43.79 | 43.01 | 43.42 | 43.42 | -0.33 (-0.75%) | 274,112 |
| 28 Nov 2017 | CNY | 43 | 43.97 | 43 | 43.75 | 43.75 | +0.82 (+1.91%) | 281,587 |
| 27 Nov 2017 | CNY | 43.1 | 43.47 | 42.83 | 42.93 | 42.93 | -0.3 (-0.69%) | 244,064 |
| 24 Nov 2017 | CNY | 43.09 | 43.7 | 43 | 43.23 | 43.23 | -0.09 (-0.21%) | 241,700 |
| 23 Nov 2017 | CNY | 43.9 | 44.39 | 43.25 | 43.32 | 43.32 | -0.67 (-1.52%) | 382,323 |
| 22 Nov 2017 | CNY | 43.88 | 44.39 | 43.33 | 43.99 | 43.99 | +0.13 (+0.30%) | 276,823 |
| 21 Nov 2017 | CNY | 44.22 | 44.59 | 43.34 | 43.86 | 43.86 | -0.36 (-0.81%) | 426,570 |
| 20 Nov 2017 | CNY | 43.61 | 44.38 | 43.61 | 44.22 | 44.22 | +0.02 (+0.05%) | 606,200 |
| 17 Nov 2017 | CNY | 46.09 | 46.37 | 44.17 | 44.2 | 44.2 | -1.96 (-4.25%) | 909,541 |
| 16 Nov 2017 | CNY | 46.79 | 47.05 | 46.14 | 46.16 | 46.16 | -0.63 (-1.35%) | 506,524 |
| 15 Nov 2017 | CNY | 47.29 | 47.89 | 46.74 | 46.79 | 46.79 | -0.8 (-1.68%) | 512,400 |
| 14 Nov 2017 | CNY | 48.35 | 48.55 | 47.48 | 47.59 | 47.59 | -0.76 (-1.57%) | 866,571 |
| 13 Nov 2017 | CNY | 47.8 | 48.53 | 47.7 | 48.35 | 48.35 | +0.53 (+1.11%) | 924,855 |
| 10 Nov 2017 | CNY | 47.47 | 47.89 | 47.26 | 47.82 | 47.82 | +0.42 (+0.89%) | 691,904 |
| 9 Nov 2017 | CNY | 47.5 | 47.65 | 47.13 | 47.4 | 47.4 | -0.22 (-0.46%) | 481,845 |
| 8 Nov 2017 | CNY | 46.92 | 47.79 | 46.86 | 47.62 | 47.62 | +0.67 (+1.43%) | 740,126 |
| 7 Nov 2017 | CNY | 47.2 | 47.25 | 46.51 | 46.95 | 46.95 | -0.24 (-0.51%) | 404,423 |
| 6 Nov 2017 | CNY | 46.76 | 47.26 | 46.21 | 47.19 | 47.19 | +0.96 (+2.08%) | 452,941 |
| 3 Nov 2017 | CNY | 47.14 | 47.27 | 45.6 | 46.23 | 46.23 | -0.9 (-1.91%) | 608,042 |
| 2 Nov 2017 | CNY | 46.31 | 47.98 | 46.31 | 47.13 | 47.13 | +0.57 (+1.22%) | 993,741 |
| 1 Nov 2017 | CNY | 46 | 46.88 | 45.81 | 46.56 | 46.56 | +0.46 (+1.00%) | 530,964 |
| 31 Oct 2017 | CNY | 45.5 | 46.19 | 45.36 | 46.1 | 46.1 | +0.45 (+0.99%) | 406,123 |
| 30 Oct 2017 | CNY | 47.35 | 47.8 | 45 | 45.65 | 45.65 | -1.92 (-4.04%) | 682,800 |
| 27 Oct 2017 | CNY | 48.14 | 48.36 | 47.56 | 47.57 | 47.57 | -0.62 (-1.29%) | 440,102 |
| 26 Oct 2017 | CNY | 47.89 | 48.26 | 47.76 | 48.19 | 48.19 | +0.29 (+0.61%) | 598,900 |
| 25 Oct 2017 | CNY | 47.14 | 47.9 | 46.96 | 47.9 | 47.9 | +0.9 (+1.91%) | 534,792 |
