| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 40.25 | 40.86 | 38.9 | 39.65 | 39.65 | -0.84 (-2.07%) | 5,818,904 |
| 27 Oct 2017 | CNY | 39.29 | 41 | 39.13 | 40.49 | 40.49 | +0.91 (+2.30%) | 7,824,055 |
| 26 Oct 2017 | CNY | 40.1 | 41.39 | 39.5 | 39.58 | 39.58 | -0.52 (-1.30%) | 7,711,712 |
| 25 Oct 2017 | CNY | 39.5 | 40.18 | 39.08 | 40.1 | 40.1 | +0.64 (+1.62%) | 4,156,081 |
| 24 Oct 2017 | CNY | 40.01 | 40.56 | 39.46 | 39.46 | 39.46 | -0.76 (-1.89%) | 4,573,951 |
| 23 Oct 2017 | CNY | 39.68 | 40.36 | 39.4 | 40.22 | 40.22 | +0.54 (+1.36%) | 5,121,596 |
| 20 Oct 2017 | CNY | 39.88 | 39.88 | 39.21 | 39.68 | 39.68 | -0.22 (-0.55%) | 4,723,216 |
| 19 Oct 2017 | CNY | 37.75 | 40.85 | 37.67 | 39.9 | 39.9 | +2.25 (+5.98%) | 12,503,081 |
| 18 Oct 2017 | CNY | 38.23 | 38.65 | 37.65 | 37.65 | 37.65 | -0.54 (-1.41%) | 2,835,337 |
| 17 Oct 2017 | CNY | 37.81 | 38.35 | 37.45 | 38.19 | 38.19 | +0.39 (+1.03%) | 2,039,870 |
| 16 Oct 2017 | CNY | 37.83 | 38.73 | 37.67 | 37.8 | 37.8 | -0.01 (-0.03%) | 3,394,308 |
| 13 Oct 2017 | CNY | 37.55 | 38.2 | 37.38 | 37.81 | 37.81 | +0.22 (+0.59%) | 2,721,204 |
| 12 Oct 2017 | CNY | 38.26 | 38.45 | 37.28 | 37.59 | 37.59 | -0.97 (-2.52%) | 4,739,526 |
| 11 Oct 2017 | CNY | 38.33 | 39.58 | 38.05 | 38.56 | 38.56 | +0.23 (+0.60%) | 6,321,210 |
| 10 Oct 2017 | CNY | 38.25 | 39.17 | 38.02 | 38.33 | 38.33 | +0.01 (+0.03%) | 4,109,992 |
| 9 Oct 2017 | CNY | 37.99 | 38.46 | 37.5 | 38.32 | 38.32 | +0.82 (+2.19%) | 4,573,862 |
| 29 Sep 2017 | CNY | 37.69 | 38.19 | 37.38 | 37.5 | 37.5 | -0.28 (-0.74%) | 3,412,271 |
| 28 Sep 2017 | CNY | 37.05 | 38.04 | 36.89 | 37.78 | 37.78 | +0.73 (+1.97%) | 5,791,051 |
| 27 Sep 2017 | CNY | 37.04 | 37.13 | 36.67 | 37.05 | 37.05 | -0.11 (-0.30%) | 1,510,936 |
| 26 Sep 2017 | CNY | 36.85 | 37.25 | 36.45 | 37.16 | 37.16 | +0.23 (+0.62%) | 1,946,182 |
| 25 Sep 2017 | CNY | 37 | 37.75 | 36.89 | 36.93 | 36.93 | +0.01 (+0.03%) | 3,062,747 |
| 22 Sep 2017 | CNY | 37.46 | 37.53 | 36.71 | 36.92 | 36.92 | -0.75 (-1.99%) | 2,979,677 |
| 21 Sep 2017 | CNY | 37.48 | 37.85 | 37.12 | 37.67 | 37.67 | +0.03 (+0.08%) | 4,372,977 |
| 20 Sep 2017 | CNY | 35.36 | 38.66 | 35.36 | 37.64 | 37.64 | +2.1 (+5.91%) | 9,967,880 |
| 19 Sep 2017 | CNY | 35.52 | 35.75 | 35.31 | 35.54 | 35.54 | +0.04 (+0.11%) | 1,431,058 |
| 18 Sep 2017 | CNY | 35.13 | 35.67 | 35.13 | 35.5 | 35.5 | +0.37 (+1.05%) | 1,311,706 |
| 15 Sep 2017 | CNY | 35.17 | 35.38 | 35.03 | 35.13 | 35.13 | -0.12 (-0.34%) | 1,172,301 |
| 14 Sep 2017 | CNY | 35.69 | 35.69 | 35.16 | 35.25 | 35.25 | -0.5 (-1.40%) | 1,811,369 |
| 13 Sep 2017 | CNY | 35.31 | 35.88 | 35.21 | 35.75 | 35.75 | +0.48 (+1.36%) | 2,107,291 |
| 12 Sep 2017 | CNY | 35.3 | 35.45 | 35.12 | 35.27 | 35.27 | 0.0 (0.0%) | 1,496,599 |
