| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 41.93 | 42.93 | 40.7 | 41.99 | 41.99 | -0.01 (-0.02%) | 1,587,847 |
| 27 Oct 2017 | CNY | 41.71 | 42.39 | 41.31 | 42 | 42 | +0.11 (+0.26%) | 1,937,740 |
| 26 Oct 2017 | CNY | 42.05 | 42.66 | 41.22 | 41.89 | 41.89 | -0.46 (-1.09%) | 3,668,583 |
| 25 Oct 2017 | CNY | 40.05 | 42.35 | 40.05 | 42.35 | 42.35 | +2.3 (+5.74%) | 3,879,306 |
| 24 Oct 2017 | CNY | 40.6 | 40.76 | 39.9 | 40.05 | 40.05 | -0.67 (-1.65%) | 1,899,337 |
| 23 Oct 2017 | CNY | 40.23 | 40.72 | 40.02 | 40.72 | 40.72 | +0.43 (+1.07%) | 1,344,418 |
| 20 Oct 2017 | CNY | 40.79 | 40.79 | 39.8 | 40.29 | 40.29 | -0.5 (-1.23%) | 1,938,040 |
| 19 Oct 2017 | CNY | 41.2 | 41.5 | 40.3 | 40.79 | 40.79 | -0.76 (-1.83%) | 2,784,169 |
| 18 Oct 2017 | CNY | 41.55 | 42 | 40.8 | 41.55 | 41.55 | -0.22 (-0.53%) | 2,514,859 |
| 17 Oct 2017 | CNY | 41.3 | 41.8 | 40.35 | 41.77 | 41.77 | +0.67 (+1.63%) | 1,418,539 |
| 16 Oct 2017 | CNY | 41.23 | 41.86 | 40.6 | 41.1 | 41.1 | +0.02 (+0.05%) | 1,466,446 |
| 13 Oct 2017 | CNY | 40.85 | 41.48 | 40.51 | 41.08 | 41.08 | +0.3 (+0.74%) | 1,702,229 |
| 12 Oct 2017 | CNY | 40.81 | 41.59 | 40.65 | 40.78 | 40.78 | -0.09 (-0.22%) | 2,544,000 |
| 11 Oct 2017 | CNY | 40.8 | 41.96 | 40.31 | 40.87 | 40.87 | -0.08 (-0.20%) | 3,098,681 |
| 10 Oct 2017 | CNY | 41 | 41.09 | 40.4 | 40.95 | 40.95 | -0.05 (-0.12%) | 2,930,205 |
| 9 Oct 2017 | CNY | 37.96 | 41.5 | 37.96 | 41 | 41 | +3.14 (+8.29%) | 6,384,118 |
| 29 Sep 2017 | CNY | 37.96 | 38.29 | 37.68 | 37.86 | 37.86 | -0.11 (-0.29%) | 2,379,619 |
| 28 Sep 2017 | CNY | 38.46 | 38.48 | 37.6 | 37.97 | 37.97 | -0.35 (-0.91%) | 1,975,301 |
| 27 Sep 2017 | CNY | 38.2 | 38.97 | 37.83 | 38.32 | 38.32 | +0.53 (+1.40%) | 2,974,984 |
| 26 Sep 2017 | CNY | 38.89 | 38.99 | 37.67 | 37.79 | 37.79 | -1.1 (-2.83%) | 2,008,390 |
| 25 Sep 2017 | CNY | 38.57 | 39.28 | 38.32 | 38.89 | 38.89 | +0.33 (+0.86%) | 2,292,851 |
| 22 Sep 2017 | CNY | 38.5 | 39.56 | 38.4 | 38.56 | 38.56 | +0.07 (+0.18%) | 2,117,893 |
| 21 Sep 2017 | CNY | 37.5 | 38.83 | 37.3 | 38.49 | 38.49 | +0.98 (+2.61%) | 3,204,821 |
| 20 Sep 2017 | CNY | 37 | 37.59 | 36.95 | 37.51 | 37.51 | +0.53 (+1.43%) | 2,168,365 |
| 19 Sep 2017 | CNY | 36.75 | 37.38 | 36.75 | 36.98 | 36.98 | +0.06 (+0.16%) | 1,710,035 |
| 18 Sep 2017 | CNY | 36.73 | 37.06 | 36.66 | 36.92 | 36.92 | +0.19 (+0.52%) | 1,609,091 |
| 15 Sep 2017 | CNY | 36.5 | 36.81 | 36.21 | 36.73 | 36.73 | +0.22 (+0.60%) | 1,423,566 |
| 14 Sep 2017 | CNY | 36.66 | 36.76 | 36.25 | 36.51 | 36.51 | -0.2 (-0.54%) | 913,933 |
| 13 Sep 2017 | CNY | 35.97 | 36.87 | 35.8 | 36.71 | 36.71 | +0.87 (+2.43%) | 1,716,843 |
| 12 Sep 2017 | CNY | 36.06 | 36.07 | 35.6 | 35.84 | 35.84 | -0.22 (-0.61%) | 1,470,877 |
