| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | CNY | 37.2235 | 37.7529 | 37.0647 | 37.2 | 37.2 | -0.035 (-0.09%) | 810,614 |
| 3 Nov 2017 | CNY | 36.8412 | 37.2765 | 36.3765 | 37.2353 | 37.2353 | +0.247 (+0.67%) | 1,240,269 |
| 2 Nov 2017 | CNY | 35.6 | 37.3529 | 35.6 | 36.9882 | 36.9882 | +0.871 (+2.41%) | 1,898,362 |
| 1 Nov 2017 | CNY | 36.1177 | 36.2941 | 35.5353 | 36.1177 | 36.1177 | -0.218 (-0.60%) | 1,401,668 |
| 31 Oct 2017 | CNY | 35.4 | 36.9765 | 35.4 | 36.3353 | 36.3353 | +1.159 (+3.29%) | 2,588,559 |
| 30 Oct 2017 | CNY | 33.5294 | 35.2353 | 33.4118 | 35.1765 | 35.1765 | +1.129 (+3.32%) | 2,367,414 |
| 27 Oct 2017 | CNY | 33.6588 | 34.4059 | 33.6412 | 34.0471 | 34.0471 | +0.353 (+1.05%) | 1,117,070 |
| 26 Oct 2017 | CNY | 34.5882 | 34.5882 | 33.5294 | 33.6941 | 33.6941 | -0.5 (-1.46%) | 1,326,593 |
| 25 Oct 2017 | CNY | 34.9824 | 35.0588 | 33.9177 | 34.1941 | 34.1941 | -0.441 (-1.27%) | 1,843,609 |
| 24 Oct 2017 | CNY | 32.1647 | 35.2941 | 32.1647 | 34.6353 | 34.6353 | +2.453 (+7.62%) | 3,804,287 |
| 23 Oct 2017 | CNY | 31.1765 | 32.3412 | 30.7059 | 32.1824 | 32.1824 | +1.006 (+3.23%) | 1,459,705 |
| 20 Oct 2017 | CNY | 30.4353 | 31.4471 | 30.3529 | 31.1765 | 31.1765 | +0.718 (+2.36%) | 985,450 |
| 19 Oct 2017 | CNY | 30.2412 | 30.5824 | 30.0588 | 30.4588 | 30.4588 | +0.165 (+0.54%) | 604,538 |
| 18 Oct 2017 | CNY | 29.7706 | 30.8765 | 29.7706 | 30.2941 | 30.2941 | +0.529 (+1.78%) | 964,097 |
| 17 Oct 2017 | CNY | 29.5882 | 29.9294 | 29.5824 | 29.7647 | 29.7647 | -0.118 (-0.39%) | 333,494 |
| 16 Oct 2017 | CNY | 30.1471 | 30.2588 | 29.5294 | 29.8824 | 29.8824 | -0.265 (-0.88%) | 626,132 |
| 13 Oct 2017 | CNY | 29.8882 | 30.3529 | 29.7353 | 30.1471 | 30.1471 | +0.082 (+0.27%) | 599,090 |
| 12 Oct 2017 | CNY | 29.8882 | 30.7 | 29.8882 | 30.0647 | 30.0647 | +0.676 (+2.30%) | 1,482,121 |
| 11 Oct 2017 | CNY | 30 | 30 | 29.1235 | 29.3882 | 29.3882 | -0.4 (-1.34%) | 469,230 |
| 10 Oct 2017 | CNY | 29.3059 | 30.5882 | 29.3059 | 29.7882 | 29.7882 | +0.318 (+1.08%) | 538,633 |
| 9 Oct 2017 | CNY | 29.8529 | 30.3412 | 29.4647 | 29.4706 | 29.4706 | -0.188 (-0.63%) | 432,393 |
| 29 Sep 2017 | CNY | 29.6471 | 29.9235 | 29.4353 | 29.6588 | 29.6588 | +0.059 (+0.20%) | 627,056 |
| 28 Sep 2017 | CNY | 29.0588 | 30 | 29.0588 | 29.6 | 29.6 | +0.541 (+1.86%) | 1,197,549 |
| 27 Sep 2017 | CNY | 28.5059 | 29.1059 | 28.5059 | 29.0588 | 29.0588 | +0.341 (+1.19%) | 306,100 |
| 26 Sep 2017 | CNY | 29.1177 | 29.4647 | 28.5588 | 28.7177 | 28.7177 | -0.747 (-2.54%) | 565,250 |
| 25 Sep 2017 | CNY | 29.1824 | 29.7529 | 28.8941 | 29.4647 | 29.4647 | +0.053 (+0.18%) | 762,533 |
| 22 Sep 2017 | CNY | 28.1765 | 29.4118 | 27.0588 | 29.4118 | 29.4118 | +0.941 (+3.31%) | 1,022,720 |
| 21 Sep 2017 | CNY | 28.5353 | 28.8177 | 28.3118 | 28.4706 | 28.4706 | -0.206 (-0.72%) | 370,770 |
| 20 Sep 2017 | CNY | 28.5294 | 28.8824 | 28.4529 | 28.6765 | 28.6765 | -0.171 (-0.59%) | 341,898 |
| 19 Sep 2017 | CNY | 28.5294 | 28.9765 | 28.4118 | 28.8471 | 28.8471 | +0.165 (+0.57%) | 346,636 |
