| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 31.11 | 31.87 | 31.02 | 31.81 | 31.81 | +0.64 (+2.05%) | 1,639,877 |
| 10 Nov 2017 | CNY | 31.55 | 31.63 | 31.16 | 31.17 | 31.17 | -0.38 (-1.20%) | 1,326,037 |
| 9 Nov 2017 | CNY | 31.66 | 31.68 | 31.4 | 31.55 | 31.55 | -0.11 (-0.35%) | 902,100 |
| 8 Nov 2017 | CNY | 31.59 | 31.68 | 31.52 | 31.66 | 31.66 | +0.08 (+0.25%) | 1,224,794 |
| 7 Nov 2017 | CNY | 31.62 | 31.93 | 31.42 | 31.58 | 31.58 | -0.04 (-0.13%) | 1,307,639 |
| 6 Nov 2017 | CNY | 31.55 | 31.86 | 31.23 | 31.62 | 31.62 | +0.06 (+0.19%) | 1,273,695 |
| 3 Nov 2017 | CNY | 32 | 32 | 31.35 | 31.56 | 31.56 | -0.64 (-1.99%) | 1,437,827 |
| 2 Nov 2017 | CNY | 31.8 | 32.65 | 31.41 | 32.2 | 32.2 | +0.28 (+0.88%) | 2,060,453 |
| 1 Nov 2017 | CNY | 32.47 | 32.51 | 31.67 | 31.92 | 31.92 | -0.57 (-1.75%) | 1,881,534 |
| 31 Oct 2017 | CNY | 32.43 | 32.77 | 31.81 | 32.49 | 32.49 | +0.05 (+0.15%) | 2,026,713 |
| 30 Oct 2017 | CNY | 32.88 | 32.88 | 31.67 | 32.44 | 32.44 | -0.49 (-1.49%) | 2,596,261 |
| 27 Oct 2017 | CNY | 33 | 33.37 | 32.81 | 32.93 | 32.93 | -0.17 (-0.51%) | 2,063,672 |
| 26 Oct 2017 | CNY | 35.47 | 35.47 | 32.9 | 33.1 | 33.1 | -2.68 (-7.49%) | 7,236,526 |
| 25 Oct 2017 | CNY | 35.88 | 35.94 | 35.51 | 35.78 | 35.78 | +0.02 (+0.06%) | 1,478,500 |
| 24 Oct 2017 | CNY | 35.44 | 35.97 | 35.21 | 35.76 | 35.76 | +0.18 (+0.51%) | 1,549,425 |
| 23 Oct 2017 | CNY | 34.75 | 35.6 | 34.68 | 35.58 | 35.58 | +0.79 (+2.27%) | 1,523,195 |
| 20 Oct 2017 | CNY | 34.81 | 35.11 | 34.68 | 34.79 | 34.79 | -0.11 (-0.32%) | 949,880 |
| 19 Oct 2017 | CNY | 34.9 | 35.48 | 34.81 | 34.9 | 34.9 | -0.08 (-0.23%) | 1,135,512 |
| 18 Oct 2017 | CNY | 35.3 | 35.5 | 34.83 | 34.98 | 34.98 | -0.32 (-0.91%) | 1,440,718 |
| 17 Oct 2017 | CNY | 34.96 | 35.33 | 34.43 | 35.3 | 35.3 | +0.15 (+0.43%) | 1,561,495 |
| 16 Oct 2017 | CNY | 35.6 | 35.89 | 34.91 | 35.15 | 35.15 | -0.45 (-1.26%) | 2,374,095 |
| 13 Oct 2017 | CNY | 34.78 | 35.76 | 34.78 | 35.6 | 35.6 | +0.84 (+2.42%) | 2,513,782 |
| 12 Oct 2017 | CNY | 35.2 | 35.48 | 34.6 | 34.76 | 34.76 | -0.22 (-0.63%) | 1,720,822 |
| 11 Oct 2017 | CNY | 34 | 35.48 | 33.98 | 34.98 | 34.98 | +1.01 (+2.97%) | 2,931,193 |
| 10 Oct 2017 | CNY | 33.34 | 34.16 | 33.25 | 33.97 | 33.97 | +0.57 (+1.71%) | 1,063,891 |
| 9 Oct 2017 | CNY | 33.48 | 33.5 | 33.26 | 33.4 | 33.4 | +0.13 (+0.39%) | 999,990 |
| 29 Sep 2017 | CNY | 33.91 | 34.17 | 33.17 | 33.27 | 33.27 | -0.51 (-1.51%) | 1,228,501 |
| 28 Sep 2017 | CNY | 34.28 | 34.28 | 33.73 | 33.78 | 33.78 | -0.41 (-1.20%) | 852,051 |
| 27 Sep 2017 | CNY | 33.46 | 34.48 | 33.24 | 34.19 | 34.19 | +0.82 (+2.46%) | 865,130 |
| 26 Sep 2017 | CNY | 33.31 | 33.55 | 33 | 33.37 | 33.37 | +0.02 (+0.06%) | 610,200 |
