| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 30.32 | 31.7 | 30.02 | 31.5 | 31.5 | +1.42 (+4.72%) | 127,493,048 |
| 27 Oct 2017 | CNY | 29.7 | 30.21 | 29.56 | 30.08 | 30.08 | +0.08 (+0.27%) | 68,956,729 |
| 26 Oct 2017 | CNY | 28.55 | 30.48 | 28.53 | 30 | 30 | +1.73 (+6.12%) | 126,595,645 |
| 25 Oct 2017 | CNY | 27.69 | 28.3 | 27.59 | 28.27 | 28.27 | +0.55 (+1.98%) | 52,419,667 |
| 24 Oct 2017 | CNY | 28.38 | 28.38 | 27.19 | 27.72 | 27.72 | -0.77 (-2.70%) | 94,452,010 |
| 23 Oct 2017 | CNY | 28.44 | 28.77 | 28.23 | 28.49 | 28.49 | -0.17 (-0.59%) | 53,506,423 |
| 20 Oct 2017 | CNY | 28.01 | 28.79 | 27.77 | 28.66 | 28.66 | +0.28 (+0.99%) | 73,551,420 |
| 19 Oct 2017 | CNY | 29.68 | 29.95 | 28.02 | 28.38 | 28.38 | -2.25 (-7.35%) | 153,742,041 |
| 18 Oct 2017 | CNY | 30.26 | 30.97 | 30.1 | 30.63 | 30.63 | +0.17 (+0.56%) | 57,665,041 |
| 17 Oct 2017 | CNY | 30.46 | 31.07 | 29.95 | 30.46 | 30.46 | +0.01 (+0.03%) | 63,331,539 |
| 16 Oct 2017 | CNY | 29.44 | 31.35 | 29.33 | 30.45 | 30.45 | +0.95 (+3.22%) | 113,867,370 |
| 13 Oct 2017 | CNY | 28.9 | 29.82 | 28.62 | 29.5 | 29.5 | +0.33 (+1.13%) | 73,711,648 |
| 12 Oct 2017 | CNY | 28.95 | 29.55 | 28.81 | 29.17 | 29.17 | +0.28 (+0.97%) | 69,056,385 |
| 11 Oct 2017 | CNY | 29.88 | 29.88 | 28.8 | 28.89 | 28.89 | -1.21 (-4.02%) | 101,168,351 |
| 10 Oct 2017 | CNY | 29.7 | 30.2 | 29.05 | 30.1 | 30.1 | +0.12 (+0.40%) | 111,333,517 |
| 9 Oct 2017 | CNY | 30.2 | 31.13 | 29.72 | 29.98 | 29.98 | +1.68 (+5.94%) | 206,120,278 |
| 29 Sep 2017 | CNY | 28.18 | 29.45 | 28.02 | 28.3 | 28.3 | +0.15 (+0.53%) | 117,805,018 |
| 28 Sep 2017 | CNY | 28 | 28.45 | 27.51 | 28.15 | 28.15 | +0.13 (+0.46%) | 81,270,620 |
| 27 Sep 2017 | CNY | 26.58 | 28.51 | 26.46 | 28.02 | 28.02 | +1.44 (+5.42%) | 128,773,768 |
| 26 Sep 2017 | CNY | 26.11 | 26.58 | 25.9 | 26.58 | 26.58 | +0.33 (+1.26%) | 55,781,288 |
| 25 Sep 2017 | CNY | 27.1 | 27.5 | 26.1 | 26.25 | 26.25 | -0.45 (-1.69%) | 117,839,660 |
| 22 Sep 2017 | CNY | 25.11 | 26.95 | 25.11 | 26.7 | 26.7 | +1.73 (+6.93%) | 126,589,696 |
| 21 Sep 2017 | CNY | 24.82 | 25.05 | 24.49 | 24.97 | 24.97 | +0.19 (+0.77%) | 39,029,956 |
| 20 Sep 2017 | CNY | 24.5 | 24.86 | 24.36 | 24.78 | 24.78 | +0.26 (+1.06%) | 32,313,463 |
| 19 Sep 2017 | CNY | 25 | 25.08 | 24.49 | 24.52 | 24.52 | -0.42 (-1.68%) | 30,608,127 |
| 18 Sep 2017 | CNY | 24.45 | 25.24 | 24.45 | 24.94 | 24.94 | +0.32 (+1.30%) | 45,193,379 |
| 15 Sep 2017 | CNY | 24.65 | 24.97 | 24.4 | 24.62 | 24.62 | +0.07 (+0.29%) | 34,832,814 |
| 14 Sep 2017 | CNY | 24.93 | 25.06 | 24.44 | 24.55 | 24.55 | -0.38 (-1.52%) | 42,365,945 |
| 13 Sep 2017 | CNY | 24.91 | 25.08 | 24.71 | 24.93 | 24.93 | -0.01 (-0.04%) | 29,693,142 |
| 12 Sep 2017 | CNY | 25.19 | 25.37 | 24.67 | 24.94 | 24.94 | -0.36 (-1.42%) | 58,212,996 |
