| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 45 | 51.04 | 44.19 | 51.04 | 51.04 | +4.64 (+10.00%) | 13,161,031 |
| 17 Nov 2017 | CNY | 48.82 | 52.5 | 46.4 | 46.4 | 46.4 | -5.16 (-10.01%) | 13,223,375 |
| 16 Nov 2017 | CNY | 52 | 57.5 | 50.6 | 51.56 | 51.56 | -1.44 (-2.72%) | 20,370,143 |
| 15 Nov 2017 | CNY | 47.7 | 53 | 47 | 53 | 53 | +4.82 (+10.00%) | 18,084,524 |
| 14 Nov 2017 | CNY | 49.87 | 51.9 | 48.12 | 48.18 | 48.18 | -1.83 (-3.66%) | 13,450,390 |
| 13 Nov 2017 | CNY | 48.8 | 53.2 | 47.32 | 50.01 | 50.01 | +0.81 (+1.65%) | 19,038,646 |
| 10 Nov 2017 | CNY | 44.44 | 49.2 | 43.52 | 49.2 | 49.2 | +4.47 (+9.99%) | 19,344,422 |
| 9 Nov 2017 | CNY | 44.8 | 45.55 | 44.21 | 44.73 | 44.73 | -1.59 (-3.43%) | 10,784,313 |
| 8 Nov 2017 | CNY | 46.94 | 47.65 | 45.59 | 46.32 | 46.32 | -0.67 (-1.43%) | 13,135,675 |
| 7 Nov 2017 | CNY | 49.87 | 49.87 | 45.82 | 46.99 | 46.99 | -1.63 (-3.35%) | 17,502,991 |
| 6 Nov 2017 | CNY | 43.8 | 48.62 | 42.7 | 48.62 | 48.62 | +4.42 (+10.00%) | 18,373,250 |
| 3 Nov 2017 | CNY | 40.15 | 44.2 | 39.18 | 44.2 | 44.2 | +4.02 (+10.00%) | 19,314,885 |
| 2 Nov 2017 | CNY | 38.3 | 40.33 | 37.17 | 40.18 | 40.18 | +1.08 (+2.76%) | 10,991,054 |
| 1 Nov 2017 | CNY | 38 | 39.63 | 37.66 | 39.1 | 39.1 | +0.82 (+2.14%) | 10,334,121 |
| 31 Oct 2017 | CNY | 37.49 | 38.35 | 36.8 | 38.28 | 38.28 | +0.7 (+1.86%) | 7,779,394 |
| 30 Oct 2017 | CNY | 36.38 | 38.08 | 35.32 | 37.58 | 37.58 | +0.91 (+2.48%) | 7,979,427 |
| 27 Oct 2017 | CNY | 38.07 | 38.88 | 36.56 | 36.67 | 36.67 | -1.97 (-5.10%) | 7,122,413 |
| 26 Oct 2017 | CNY | 37.69 | 39.2 | 37.3 | 38.64 | 38.64 | +0.41 (+1.07%) | 8,845,134 |
| 25 Oct 2017 | CNY | 38.07 | 38.5 | 37.15 | 38.23 | 38.23 | +0.59 (+1.57%) | 6,856,753 |
| 24 Oct 2017 | CNY | 39.16 | 39.3 | 37 | 37.64 | 37.64 | -2.06 (-5.19%) | 8,585,663 |
| 23 Oct 2017 | CNY | 39.11 | 39.88 | 38.77 | 39.7 | 39.7 | +0.64 (+1.64%) | 8,334,786 |
| 20 Oct 2017 | CNY | 39 | 39.31 | 37.9 | 39.06 | 39.06 | -0.25 (-0.64%) | 9,011,507 |
| 19 Oct 2017 | CNY | 39.98 | 40.36 | 38.62 | 39.31 | 39.31 | -1.4 (-3.44%) | 9,894,371 |
| 18 Oct 2017 | CNY | 43.8 | 44.54 | 40.23 | 40.71 | 40.71 | -3.99 (-8.93%) | 14,443,819 |
| 17 Oct 2017 | CNY | 42.93 | 44.99 | 41.28 | 44.7 | 44.7 | +2.13 (+5.00%) | 13,959,779 |
| 16 Oct 2017 | CNY | 42 | 44.22 | 41.48 | 42.57 | 42.57 | -0.79 (-1.82%) | 11,256,690 |
| 13 Oct 2017 | CNY | 42.85 | 44.96 | 41.9 | 43.36 | 43.36 | -0.64 (-1.45%) | 11,632,969 |
| 12 Oct 2017 | CNY | 43.24 | 45.45 | 42.5 | 44 | 44 | +0.63 (+1.45%) | 14,871,988 |
| 11 Oct 2017 | CNY | 44.21 | 45.75 | 42.45 | 43.37 | 43.37 | -3.8 (-8.06%) | 17,650,258 |
| 10 Oct 2017 | CNY | 43 | 48.36 | 42.53 | 47.17 | 47.17 | +3.21 (+7.30%) | 19,721,987 |
