| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 51.0643 | 51.7429 | 50.0857 | 50.9357 | 50.9357 | +0.114 (+0.22%) | 9,603,851 |
| 29 Nov 2017 | CNY | 51.3571 | 51.3571 | 49.0786 | 50.8214 | 50.8214 | -0.536 (-1.04%) | 11,989,250 |
| 28 Nov 2017 | CNY | 49.6786 | 51.7071 | 49.5714 | 51.3571 | 51.3571 | +2.529 (+5.18%) | 11,803,379 |
| 27 Nov 2017 | CNY | 49.3286 | 51.6214 | 48.4786 | 48.8286 | 48.8286 | -1.793 (-3.54%) | 12,012,726 |
| 24 Nov 2017 | CNY | 54.3214 | 54.6714 | 50.5 | 50.6214 | 50.6214 | -4.05 (-7.41%) | 16,468,212 |
| 23 Nov 2017 | CNY | 57.4714 | 58.7071 | 54.6714 | 54.6714 | 54.6714 | -3.207 (-5.54%) | 14,483,306 |
| 22 Nov 2017 | CNY | 55.1643 | 58.2071 | 54.6429 | 57.8786 | 57.8786 | +2.236 (+4.02%) | 16,479,531 |
| 21 Nov 2017 | CNY | 57.4 | 59.1143 | 53.2143 | 55.6429 | 55.6429 | -2.614 (-4.49%) | 20,944,992 |
| 20 Nov 2017 | CNY | 57.9286 | 58.7857 | 56.7929 | 58.2571 | 58.2571 | +0.979 (+1.71%) | 13,993,149 |
| 17 Nov 2017 | CNY | 62.1429 | 62.8286 | 57.25 | 57.2786 | 57.2786 | -6.336 (-9.96%) | 26,957,858 |
| 16 Nov 2017 | CNY | 62.9786 | 65.6786 | 62.3643 | 63.6143 | 63.6143 | +0.15 (+0.24%) | 13,624,133 |
| 15 Nov 2017 | CNY | 65 | 66.5286 | 62.2143 | 63.4643 | 63.4643 | -2.35 (-3.57%) | 19,393,540 |
| 14 Nov 2017 | CNY | 68.5714 | 71.2643 | 64.8357 | 65.8143 | 65.8143 | -3.843 (-5.52%) | 26,065,526 |
| 13 Nov 2017 | CNY | 65.4286 | 69.7643 | 64.6429 | 69.6571 | 69.6571 | +3.707 (+5.62%) | 21,601,134 |
| 10 Nov 2017 | CNY | 62.9071 | 66.75 | 62.3571 | 65.95 | 65.95 | +3.271 (+5.22%) | 21,829,137 |
| 9 Nov 2017 | CNY | 62.8571 | 63.3929 | 61.5786 | 62.6786 | 62.6786 | +0.529 (+0.85%) | 21,090,752 |
| 8 Nov 2017 | CNY | 66.3929 | 67.7714 | 61.7857 | 62.15 | 62.15 | -4.7 (-7.03%) | 29,177,600 |
| 7 Nov 2017 | CNY | 62.5 | 68.2929 | 62.25 | 66.85 | 66.85 | +4.093 (+6.52%) | 26,900,517 |
| 6 Nov 2017 | CNY | 63.0929 | 64.5714 | 61.4286 | 62.7571 | 62.7571 | +0.257 (+0.41%) | 20,879,794 |
| 3 Nov 2017 | CNY | 60.9286 | 62.5 | 59.7929 | 62.5 | 62.5 | +2.714 (+4.54%) | 26,386,845 |
| 2 Nov 2017 | CNY | 59.2929 | 61.2857 | 58.5071 | 59.7857 | 59.7857 | 0.0 (0.0%) | 29,418,247 |
| 1 Nov 2017 | CNY | 55.4286 | 60.5 | 55.4286 | 59.7857 | 59.7857 | +4.786 (+8.70%) | 40,632,669 |
| 31 Oct 2017 | CNY | 50.4071 | 55.5714 | 50.4071 | 55 | 55 | +4.471 (+8.85%) | 24,851,822 |
| 30 Oct 2017 | CNY | 52.1429 | 52.5 | 50.4286 | 50.5286 | 50.5286 | -2.971 (-5.55%) | 17,510,445 |
| 27 Oct 2017 | CNY | 54.1643 | 55.2786 | 53.3429 | 53.5 | 53.5 | -1.036 (-1.90%) | 12,597,914 |
| 26 Oct 2017 | CNY | 53.5214 | 54.7143 | 51.85 | 54.5357 | 54.5357 | +0.679 (+1.26%) | 17,836,550 |
| 25 Oct 2017 | CNY | 52.8571 | 54.1857 | 52.3214 | 53.8571 | 53.8571 | +0.528 (+0.99%) | 15,337,267 |
| 24 Oct 2017 | CNY | 55.4071 | 55.9 | 51.8429 | 53.3286 | 53.3286 | -2.421 (-4.34%) | 25,480,250 |
| 23 Oct 2017 | CNY | 57.6786 | 58.2143 | 54.9143 | 55.75 | 55.75 | -1.036 (-1.82%) | 21,017,290 |
| 20 Oct 2017 | CNY | 54.9143 | 57.7143 | 54.6429 | 56.7857 | 56.7857 | +1.157 (+2.08%) | 28,071,898 |
