| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 53.78 | 54.22 | 49.2 | 49.51 | 49.51 | -4.71 (-8.69%) | 1,399,500 |
| 4 Dec 2017 | CNY | 57.31 | 58.39 | 53.51 | 54.22 | 54.22 | -3.78 (-6.52%) | 1,698,710 |
| 1 Dec 2017 | CNY | 55.98 | 58.19 | 55.88 | 58 | 58 | +1.8 (+3.20%) | 1,003,890 |
| 30 Nov 2017 | CNY | 55.78 | 57.32 | 55.5 | 56.2 | 56.2 | -0.1 (-0.18%) | 848,290 |
| 29 Nov 2017 | CNY | 56.76 | 56.8 | 54.18 | 56.3 | 56.3 | +0.14 (+0.25%) | 1,269,890 |
| 28 Nov 2017 | CNY | 53.8 | 56.88 | 53.01 | 56.16 | 56.16 | +3.29 (+6.22%) | 1,390,790 |
| 27 Nov 2017 | CNY | 55.15 | 55.66 | 52 | 52.87 | 52.87 | -2.13 (-3.87%) | 911,400 |
| 24 Nov 2017 | CNY | 54.71 | 56 | 54.6 | 55 | 55 | 0.0 (0.0%) | 820,380 |
| 23 Nov 2017 | CNY | 57.57 | 57.77 | 55 | 55 | 55 | -2.7 (-4.68%) | 1,343,900 |
| 22 Nov 2017 | CNY | 58.1 | 60.26 | 55.5 | 57.7 | 57.7 | -0.81 (-1.38%) | 2,004,520 |
| 21 Nov 2017 | CNY | 60.49 | 61.38 | 56 | 58.51 | 58.51 | -2.61 (-4.27%) | 2,111,085 |
| 20 Nov 2017 | CNY | 60.2 | 61.68 | 60.2 | 61.12 | 61.12 | +0.47 (+0.77%) | 1,536,980 |
| 17 Nov 2017 | CNY | 66.9 | 67.6 | 60.65 | 60.65 | 60.65 | -6.74 (-10.00%) | 2,210,493 |
| 16 Nov 2017 | CNY | 69 | 69.57 | 67 | 67.39 | 67.39 | -2.19 (-3.15%) | 1,299,601 |
| 15 Nov 2017 | CNY | 74.54 | 74.99 | 69.58 | 69.58 | 69.58 | -4.97 (-6.67%) | 1,880,165 |
| 14 Nov 2017 | CNY | 76.4 | 77.27 | 73.7 | 74.55 | 74.55 | -2.16 (-2.82%) | 1,786,834 |
| 13 Nov 2017 | CNY | 73.6 | 78.3 | 72.6 | 76.71 | 76.71 | +4.54 (+6.29%) | 2,373,699 |
| 10 Nov 2017 | CNY | 73.35 | 74.18 | 71.78 | 72.17 | 72.17 | -1.22 (-1.66%) | 1,506,070 |
| 9 Nov 2017 | CNY | 72.9 | 74.45 | 72.02 | 73.39 | 73.39 | -0.19 (-0.26%) | 1,347,720 |
| 8 Nov 2017 | CNY | 73.6 | 75.63 | 73.01 | 73.58 | 73.58 | +0.44 (+0.60%) | 1,812,871 |
| 7 Nov 2017 | CNY | 75 | 75 | 71.34 | 73.14 | 73.14 | -1.53 (-2.05%) | 1,826,532 |
| 6 Nov 2017 | CNY | 74.41 | 75.99 | 73.11 | 74.67 | 74.67 | +1.45 (+1.98%) | 1,408,695 |
| 3 Nov 2017 | CNY | 71.58 | 73.51 | 71.5 | 73.22 | 73.22 | +1.07 (+1.48%) | 1,720,422 |
| 2 Nov 2017 | CNY | 71.79 | 74.98 | 71.7 | 72.15 | 72.15 | +0.23 (+0.32%) | 2,043,065 |
| 1 Nov 2017 | CNY | 69.73 | 72.45 | 69.46 | 71.92 | 71.92 | +2.52 (+3.63%) | 1,503,020 |
| 31 Oct 2017 | CNY | 66.6 | 69.68 | 66.57 | 69.4 | 69.4 | +2.63 (+3.94%) | 1,095,400 |
| 30 Oct 2017 | CNY | 70 | 70 | 66.22 | 66.77 | 66.77 | -3.73 (-5.29%) | 1,509,400 |
| 27 Oct 2017 | CNY | 72.15 | 74.48 | 70.2 | 70.5 | 70.5 | -2.45 (-3.36%) | 1,391,000 |
| 26 Oct 2017 | CNY | 72.62 | 74 | 71.51 | 72.95 | 72.95 | +0.01 (+0.01%) | 1,396,600 |
| 25 Oct 2017 | CNY | 73.07 | 73.07 | 70.11 | 72.94 | 72.94 | -1.46 (-1.96%) | 2,174,240 |
