| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 30 | 31.3 | 29.35 | 30.46 | 30.46 | -1.14 (-3.61%) | 12,408,916 |
| 7 Dec 2017 | CNY | 31.6 | 32.9 | 31.6 | 31.6 | 31.6 | -11.74 (-27.09%) | 17,337,000 |
| 4 Dec 2017 | CNY | 46.07 | 47 | 41.83 | 43.34 | 43.34 | -3.14 (-6.76%) | 13,691,700 |
| 1 Dec 2017 | CNY | 44.34 | 47.66 | 43.84 | 46.48 | 46.48 | +2.1 (+4.73%) | 1,979,902 |
| 30 Nov 2017 | CNY | 44.88 | 44.88 | 44.13 | 44.38 | 44.38 | -0.5 (-1.11%) | 815,473 |
| 29 Nov 2017 | CNY | 44.93 | 45 | 43.52 | 44.88 | 44.88 | -0.05 (-0.11%) | 2,817,100 |
| 28 Nov 2017 | CNY | 43.5 | 45.18 | 43.5 | 44.93 | 44.93 | +0.43 (+0.97%) | 1,647,183 |
| 27 Nov 2017 | CNY | 41.22 | 45.6 | 41.22 | 44.5 | 44.5 | +1.92 (+4.51%) | 2,689,610 |
| 24 Nov 2017 | CNY | 43.2 | 44.04 | 40.93 | 42.58 | 42.58 | -2.26 (-5.04%) | 3,682,220 |
| 23 Nov 2017 | CNY | 44.68 | 45 | 40.26 | 44.84 | 44.84 | +0.11 (+0.25%) | 7,528,368 |
| 22 Nov 2017 | CNY | 44.95 | 46.66 | 44.01 | 44.73 | 44.73 | +0.21 (+0.47%) | 5,653,058 |
| 21 Nov 2017 | CNY | 44.16 | 44.7 | 43.69 | 44.52 | 44.52 | +0.35 (+0.79%) | 2,199,958 |
| 20 Nov 2017 | CNY | 44.38 | 44.49 | 43.25 | 44.17 | 44.17 | -0.43 (-0.96%) | 1,768,000 |
| 17 Nov 2017 | CNY | 45.33 | 45.96 | 43.38 | 44.6 | 44.6 | -0.86 (-1.89%) | 1,397,265 |
| 16 Nov 2017 | CNY | 44.65 | 45.5 | 44.36 | 45.46 | 45.46 | +0.91 (+2.04%) | 2,529,222 |
| 15 Nov 2017 | CNY | 45.19 | 45.2 | 44.13 | 44.55 | 44.55 | -0.64 (-1.42%) | 931,700 |
| 14 Nov 2017 | CNY | 45.5 | 46.09 | 44.52 | 45.19 | 45.19 | -0.16 (-0.35%) | 2,619,800 |
| 13 Nov 2017 | CNY | 44.1 | 46.85 | 43.37 | 45.35 | 45.35 | +1.17 (+2.65%) | 5,495,269 |
| 10 Nov 2017 | CNY | 44.44 | 44.44 | 43.81 | 44.18 | 44.18 | -0.19 (-0.43%) | 641,100 |
| 9 Nov 2017 | CNY | 44.46 | 44.65 | 43.78 | 44.37 | 44.37 | -0.09 (-0.20%) | 1,213,638 |
| 8 Nov 2017 | CNY | 44.67 | 45 | 43.72 | 44.46 | 44.46 | -0.49 (-1.09%) | 1,252,702 |
| 7 Nov 2017 | CNY | 44.4 | 45.35 | 44 | 44.95 | 44.95 | +0.27 (+0.60%) | 1,748,090 |
| 6 Nov 2017 | CNY | 44.71 | 45.11 | 43.24 | 44.68 | 44.68 | +0.04 (+0.09%) | 2,030,816 |
| 3 Nov 2017 | CNY | 44.7 | 44.98 | 44.19 | 44.64 | 44.64 | -0.05 (-0.11%) | 1,252,029 |
| 2 Nov 2017 | CNY | 45.8 | 45.8 | 44.04 | 44.69 | 44.69 | -1.06 (-2.32%) | 1,595,200 |
| 1 Nov 2017 | CNY | 45.4 | 46.4 | 44.79 | 45.75 | 45.75 | +0.35 (+0.77%) | 1,706,201 |
| 31 Oct 2017 | CNY | 45.37 | 46.01 | 44.3 | 45.4 | 45.4 | +0.76 (+1.70%) | 4,166,948 |
| 30 Oct 2017 | CNY | 44.45 | 45.5 | 43.45 | 44.64 | 44.64 | -0.21 (-0.47%) | 1,402,535 |
| 27 Oct 2017 | CNY | 43.8 | 45.37 | 42.7 | 44.85 | 44.85 | +1.52 (+3.51%) | 3,387,834 |
| 26 Oct 2017 | CNY | 42.98 | 43.99 | 42.31 | 43.33 | 43.33 | 0.0 (0.0%) | 2,164,597 |
