| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 43 | 43.81 | 42.63 | 43.76 | 43.76 | +1.05 (+2.46%) | 1,264,176 |
| 27 Nov 2017 | CNY | 46 | 46.3 | 42.5 | 42.71 | 42.71 | -2.46 (-5.45%) | 1,872,125 |
| 24 Nov 2017 | CNY | 46.5 | 48.2 | 45.05 | 45.17 | 45.17 | -1.99 (-4.22%) | 1,926,752 |
| 23 Nov 2017 | CNY | 49.01 | 49.35 | 47.07 | 47.16 | 47.16 | -2.32 (-4.69%) | 2,536,925 |
| 22 Nov 2017 | CNY | 46.3 | 50.42 | 46.3 | 49.48 | 49.48 | +2.53 (+5.39%) | 4,014,071 |
| 21 Nov 2017 | CNY | 47.66 | 47.99 | 45.02 | 46.95 | 46.95 | -0.95 (-1.98%) | 2,650,903 |
| 20 Nov 2017 | CNY | 47.35 | 47.98 | 46.63 | 47.9 | 47.9 | +1.31 (+2.81%) | 2,294,266 |
| 17 Nov 2017 | CNY | 50.7 | 50.94 | 46.01 | 46.59 | 46.59 | -4.11 (-8.11%) | 3,176,306 |
| 16 Nov 2017 | CNY | 53.06 | 54.48 | 50.64 | 50.7 | 50.7 | -3.09 (-5.74%) | 3,285,838 |
| 15 Nov 2017 | CNY | 55.83 | 56.28 | 52.5 | 53.79 | 53.79 | -2.92 (-5.15%) | 4,103,826 |
| 14 Nov 2017 | CNY | 59.9 | 60.99 | 56.2 | 56.71 | 56.71 | -4.59 (-7.49%) | 5,918,158 |
| 13 Nov 2017 | CNY | 61.35 | 62.77 | 58.24 | 61.3 | 61.3 | 0.0 (0.0%) | 6,032,830 |
| 10 Nov 2017 | CNY | 60 | 64.6 | 59.59 | 61.3 | 61.3 | +0.35 (+0.57%) | 8,180,105 |
| 9 Nov 2017 | CNY | 61 | 62.98 | 59.75 | 60.95 | 60.95 | -2.41 (-3.80%) | 7,657,725 |
| 8 Nov 2017 | CNY | 56.35 | 63.36 | 56 | 63.36 | 63.36 | +5.76 (+10%) | 9,560,525 |
| 7 Nov 2017 | CNY | 54 | 57.68 | 51.6 | 57.6 | 57.6 | +1.79 (+3.21%) | 7,702,385 |
| 6 Nov 2017 | CNY | 57.51 | 60.89 | 55.07 | 55.81 | 55.81 | -1.39 (-2.43%) | 8,686,210 |
| 3 Nov 2017 | CNY | 59.5 | 59.5 | 56.1 | 57.2 | 57.2 | +2.11 (+3.83%) | 11,051,330 |
| 2 Nov 2017 | CNY | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | +5.01 (+10.00%) | 165,900 |
| 1 Nov 2017 | CNY | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | +4.55 (+9.99%) | 53,400 |
| 31 Oct 2017 | CNY | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | +4.14 (+10.00%) | 60,300 |
| 30 Oct 2017 | CNY | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | +3.76 (+9.99%) | 58,800 |
| 27 Oct 2017 | CNY | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | +3.42 (+10.00%) | 25,881 |
| 26 Oct 2017 | CNY | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | +3.11 (+10%) | 6,700 |
| 25 Oct 2017 | CNY | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +5.4 (+21.01%) | 5,100 |
| 23 Oct 2017 | CNY | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | +2.34 (+10.02%) | 1,301 |
| 20 Oct 2017 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | +2.12 (+9.98%) | 1,200 |
| 19 Oct 2017 | CNY | 17.7 | 21.24 | 17.7 | 21.24 | 21.24 | 0.0 (0.0%) | 4,801 |
