| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 49.6 | 50.36 | 48.81 | 49.93 | 49.93 | +0.73 (+1.48%) | 1,963,500 |
| 30 Nov 2017 | CNY | 49.2 | 50.98 | 48.5 | 49.2 | 49.2 | +0.39 (+0.80%) | 2,449,600 |
| 29 Nov 2017 | CNY | 49.57 | 49.6 | 47.01 | 48.81 | 48.81 | -1.08 (-2.16%) | 2,593,457 |
| 28 Nov 2017 | CNY | 46.99 | 50.64 | 46.99 | 49.89 | 49.89 | +3.14 (+6.72%) | 3,438,301 |
| 27 Nov 2017 | CNY | 49.86 | 50.78 | 46 | 46.75 | 46.75 | -2.9 (-5.84%) | 3,414,956 |
| 24 Nov 2017 | CNY | 51 | 52.45 | 49.61 | 49.65 | 49.65 | -2.78 (-5.30%) | 4,057,401 |
| 23 Nov 2017 | CNY | 57.23 | 57.98 | 52.43 | 52.43 | 52.43 | -5.82 (-9.99%) | 3,847,000 |
| 22 Nov 2017 | CNY | 56.91 | 59 | 55.35 | 58.25 | 58.25 | +0.68 (+1.18%) | 4,122,237 |
| 21 Nov 2017 | CNY | 59.84 | 60.34 | 53.25 | 57.57 | 57.57 | -1.58 (-2.67%) | 5,663,004 |
| 20 Nov 2017 | CNY | 59.32 | 60.28 | 57.86 | 59.15 | 59.15 | -0.07 (-0.12%) | 4,434,200 |
| 17 Nov 2017 | CNY | 61 | 63.54 | 59.22 | 59.22 | 59.22 | -6.58 (-10%) | 4,764,039 |
| 16 Nov 2017 | CNY | 72.8 | 77.66 | 64.59 | 65.8 | 65.8 | -4.8 (-6.80%) | 10,894,349 |
| 15 Nov 2017 | CNY | 71.09 | 71.94 | 67.53 | 70.6 | 70.6 | -0.45 (-0.63%) | 4,901,488 |
| 14 Nov 2017 | CNY | 72.48 | 72.48 | 69.37 | 71.05 | 71.05 | -1.43 (-1.97%) | 5,721,578 |
| 13 Nov 2017 | CNY | 69 | 72.48 | 66.9 | 72.48 | 72.48 | +6.59 (+10.00%) | 6,910,653 |
| 10 Nov 2017 | CNY | 62.2 | 65.89 | 62.2 | 65.89 | 65.89 | +5.99 (+10%) | 3,989,247 |
| 9 Nov 2017 | CNY | 60.48 | 60.71 | 58.01 | 59.9 | 59.9 | -1.1 (-1.80%) | 2,690,698 |
| 8 Nov 2017 | CNY | 59.2 | 62.5 | 59.08 | 61 | 61 | +2.07 (+3.51%) | 3,827,160 |
| 7 Nov 2017 | CNY | 59 | 59.95 | 57.66 | 58.93 | 58.93 | -1.07 (-1.78%) | 2,870,178 |
| 6 Nov 2017 | CNY | 59.3 | 60.6 | 57.6 | 60 | 60 | +1.79 (+3.08%) | 3,200,799 |
| 3 Nov 2017 | CNY | 56.88 | 59.52 | 56.88 | 58.21 | 58.21 | +1.28 (+2.25%) | 3,789,668 |
| 2 Nov 2017 | CNY | 56.49 | 58.59 | 55.6 | 56.93 | 56.93 | +0.55 (+0.98%) | 3,535,951 |
| 1 Nov 2017 | CNY | 53.9 | 57.85 | 53.9 | 56.38 | 56.38 | +2.46 (+4.56%) | 3,167,148 |
| 31 Oct 2017 | CNY | 51.33 | 54.28 | 51.33 | 53.92 | 53.92 | +2.5 (+4.86%) | 2,105,511 |
| 30 Oct 2017 | CNY | 54.5 | 55 | 51.14 | 51.42 | 51.42 | -5.38 (-9.47%) | 2,778,019 |
| 27 Oct 2017 | CNY | 56.77 | 58.1 | 56.48 | 56.8 | 56.8 | -0.49 (-0.86%) | 1,890,618 |
| 26 Oct 2017 | CNY | 57.07 | 58.2 | 56.45 | 57.29 | 57.29 | -0.96 (-1.65%) | 2,916,918 |
| 25 Oct 2017 | CNY | 53.66 | 58.98 | 53.1 | 58.25 | 58.25 | +3.89 (+7.16%) | 3,771,884 |
| 24 Oct 2017 | CNY | 53.3 | 55.3 | 53.3 | 54.36 | 54.36 | +0.91 (+1.70%) | 3,136,076 |
| 23 Oct 2017 | CNY | 52.08 | 53.7 | 52.08 | 53.45 | 53.45 | +0.45 (+0.85%) | 2,024,408 |
