| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 53.8462 | 55.641 | 50.5128 | 50.9808 | 50.9808 | -2.314 (-4.34%) | 4,488,924 |
| 1 Dec 2017 | CNY | 52.6282 | 54.0833 | 52.6282 | 53.2949 | 53.2949 | +0.487 (+0.92%) | 2,684,959 |
| 30 Nov 2017 | CNY | 52.6154 | 54.2308 | 52.5064 | 52.8077 | 52.8077 | +0.019 (+0.04%) | 2,686,669 |
| 29 Nov 2017 | CNY | 53.5321 | 53.718 | 51.4423 | 52.7885 | 52.7885 | -1.308 (-2.42%) | 3,672,750 |
| 28 Nov 2017 | CNY | 50.9487 | 54.2115 | 50.9487 | 54.0962 | 54.0962 | +3.558 (+7.04%) | 4,659,796 |
| 27 Nov 2017 | CNY | 50.0833 | 52.109 | 50.0833 | 50.5385 | 50.5385 | +0.077 (+0.15%) | 2,682,165 |
| 24 Nov 2017 | CNY | 50.6539 | 52.8205 | 50.3205 | 50.4615 | 50.4615 | -1.692 (-3.25%) | 3,051,452 |
| 23 Nov 2017 | CNY | 52.4359 | 54.0897 | 51.9231 | 52.1539 | 52.1539 | -1.314 (-2.46%) | 3,433,815 |
| 22 Nov 2017 | CNY | 52.7564 | 54.1987 | 51.3526 | 53.468 | 53.468 | +0.115 (+0.22%) | 4,366,227 |
| 21 Nov 2017 | CNY | 54.4231 | 55 | 49.5192 | 53.3526 | 53.3526 | -1.667 (-3.03%) | 6,801,286 |
| 20 Nov 2017 | CNY | 54.8077 | 55.5128 | 54.3077 | 55.0192 | 55.0192 | +1.942 (+3.66%) | 4,560,059 |
| 17 Nov 2017 | CNY | 58.5128 | 59.2949 | 53.0769 | 53.0769 | 53.0769 | -5.897 (-10.00%) | 6,879,929 |
| 16 Nov 2017 | CNY | 61.0769 | 62.4167 | 58.3333 | 58.9744 | 58.9744 | -2.949 (-4.76%) | 5,934,840 |
| 15 Nov 2017 | CNY | 67.6923 | 67.9423 | 61.9039 | 61.9231 | 61.9231 | -6.859 (-9.97%) | 10,305,464 |
| 14 Nov 2017 | CNY | 67.5962 | 70.3013 | 65.4551 | 68.7821 | 68.7821 | +1.994 (+2.98%) | 10,260,563 |
| 13 Nov 2017 | CNY | 65.7692 | 68.0833 | 65.7692 | 66.7885 | 66.7885 | +0.814 (+1.23%) | 6,641,882 |
| 10 Nov 2017 | CNY | 67.0577 | 69.2308 | 65.9295 | 65.9744 | 65.9744 | -1.84 (-2.71%) | 8,748,531 |
| 9 Nov 2017 | CNY | 66.0256 | 68.8846 | 65.0705 | 67.8141 | 67.8141 | +0.699 (+1.04%) | 10,365,201 |
| 8 Nov 2017 | CNY | 71.1539 | 72.1795 | 67.0705 | 67.1154 | 67.1154 | -1.179 (-1.73%) | 15,352,208 |
| 7 Nov 2017 | CNY | 61.4423 | 68.2949 | 60.8846 | 68.2949 | 68.2949 | +6.212 (+10.01%) | 12,539,256 |
| 6 Nov 2017 | CNY | 61.859 | 65.3846 | 61.859 | 62.0833 | 62.0833 | +2.378 (+3.98%) | 10,660,589 |
| 3 Nov 2017 | CNY | 61.218 | 61.9103 | 57.4231 | 59.7051 | 59.7051 | -1.192 (-1.96%) | 8,894,246 |
| 2 Nov 2017 | CNY | 61.859 | 63.9103 | 60.8974 | 60.8974 | 60.8974 | -1.833 (-2.92%) | 9,375,858 |
| 1 Nov 2017 | CNY | 58.9744 | 65.3846 | 57.0577 | 62.7308 | 62.7308 | +3.019 (+5.06%) | 13,289,582 |
| 31 Oct 2017 | CNY | 59.3141 | 60.5962 | 58.3333 | 59.7115 | 59.7115 | +1.372 (+2.35%) | 9,244,700 |
| 30 Oct 2017 | CNY | 60.641 | 63.3013 | 58.2885 | 58.3397 | 58.3397 | -4.949 (-7.82%) | 14,236,268 |
| 27 Oct 2017 | CNY | 62.8205 | 63.2885 | 61.1282 | 63.2885 | 63.2885 | +5.756 (+10.01%) | 13,672,967 |
| 26 Oct 2017 | CNY | 57.5321 | 57.5321 | 57.5321 | 57.5321 | 57.5321 | +5.231 (+10.00%) | 191,956 |
| 25 Oct 2017 | CNY | 52.3013 | 52.3013 | 52.3013 | 52.3013 | 52.3013 | +4.756 (+10.00%) | 67,749 |
| 24 Oct 2017 | CNY | 47.5449 | 47.5449 | 47.5449 | 47.5449 | 47.5449 | +4.321 (+10.00%) | 17,156 |
