| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 91 | 91.01 | 87.8 | 87.86 | 87.86 | -3.24 (-3.56%) | 720,600 |
| 11 Dec 2017 | CNY | 90.6 | 91.63 | 90.35 | 91.1 | 91.1 | +0.15 (+0.16%) | 481,640 |
| 8 Dec 2017 | CNY | 88.51 | 91.76 | 88.51 | 90.95 | 90.95 | +2.37 (+2.68%) | 705,599 |
| 7 Dec 2017 | CNY | 88.51 | 89.3 | 88 | 88.58 | 88.58 | -0.64 (-0.72%) | 509,799 |
| 6 Dec 2017 | CNY | 87.55 | 89.3 | 87.1 | 89.22 | 89.22 | +1.8 (+2.06%) | 688,599 |
| 5 Dec 2017 | CNY | 90.98 | 92.47 | 86.66 | 87.42 | 87.42 | -4.09 (-4.47%) | 1,121,500 |
| 4 Dec 2017 | CNY | 99 | 99.97 | 91.5 | 91.51 | 91.51 | -9.17 (-9.11%) | 1,629,823 |
| 1 Dec 2017 | CNY | 99.85 | 101.19 | 99.51 | 100.68 | 100.68 | +0.78 (+0.78%) | 594,770 |
| 30 Nov 2017 | CNY | 99.73 | 100.89 | 98.5 | 99.9 | 99.9 | +0.15 (+0.15%) | 654,900 |
| 29 Nov 2017 | CNY | 102.09 | 102.48 | 98.22 | 99.75 | 99.75 | -2.34 (-2.29%) | 915,317 |
| 28 Nov 2017 | CNY | 100.1 | 102.3 | 100.1 | 102.09 | 102.09 | +2.12 (+2.12%) | 645,634 |
| 27 Nov 2017 | CNY | 104.97 | 104.97 | 99.01 | 99.97 | 99.97 | -5.48 (-5.20%) | 1,043,223 |
| 24 Nov 2017 | CNY | 103.86 | 106.49 | 103.86 | 105.45 | 105.45 | +1.85 (+1.79%) | 915,860 |
| 23 Nov 2017 | CNY | 104.6 | 106.36 | 103 | 103.6 | 103.6 | -1.9 (-1.80%) | 852,941 |
| 22 Nov 2017 | CNY | 105.59 | 107.58 | 103.88 | 105.5 | 105.5 | -1.08 (-1.01%) | 955,427 |
| 21 Nov 2017 | CNY | 107.01 | 108.19 | 103.7 | 106.58 | 106.58 | -1.79 (-1.65%) | 1,102,215 |
| 20 Nov 2017 | CNY | 106.3 | 108.38 | 106.1 | 108.37 | 108.37 | +4.14 (+3.97%) | 1,086,833 |
| 17 Nov 2017 | CNY | 111.6 | 113 | 103.68 | 104.23 | 104.23 | -7.37 (-6.60%) | 1,779,946 |
| 16 Nov 2017 | CNY | 117.19 | 118.2 | 110.26 | 111.6 | 111.6 | -6.62 (-5.60%) | 1,838,354 |
| 15 Nov 2017 | CNY | 117.98 | 120.88 | 116.08 | 118.22 | 118.22 | +1.24 (+1.06%) | 2,055,732 |
| 14 Nov 2017 | CNY | 114.2 | 121 | 113.91 | 116.98 | 116.98 | +2.05 (+1.78%) | 2,783,147 |
| 13 Nov 2017 | CNY | 112 | 115.15 | 112 | 114.93 | 114.93 | +3.66 (+3.29%) | 1,657,884 |
| 10 Nov 2017 | CNY | 112.52 | 112.64 | 110.91 | 111.27 | 111.27 | -1.48 (-1.31%) | 1,192,832 |
| 9 Nov 2017 | CNY | 111.97 | 113.73 | 111.52 | 112.75 | 112.75 | +0.85 (+0.76%) | 1,002,536 |
| 8 Nov 2017 | CNY | 113.2 | 113.99 | 111.78 | 111.9 | 111.9 | -1.7 (-1.50%) | 1,392,417 |
| 7 Nov 2017 | CNY | 114.4 | 114.4 | 111.61 | 113.6 | 113.6 | -0.7 (-0.61%) | 1,381,240 |
| 6 Nov 2017 | CNY | 110.26 | 114.33 | 110.22 | 114.3 | 114.3 | +4.31 (+3.92%) | 1,792,343 |
| 3 Nov 2017 | CNY | 111.17 | 111.58 | 108.78 | 109.99 | 109.99 | -1.1 (-0.99%) | 1,041,924 |
| 2 Nov 2017 | CNY | 110.17 | 113.8 | 109.51 | 111.09 | 111.09 | +0.43 (+0.39%) | 1,823,089 |
| 1 Nov 2017 | CNY | 107.25 | 112 | 107.25 | 110.66 | 110.66 | +3.49 (+3.26%) | 2,080,488 |
