| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | CNY | 28.9 | 29.28 | 28.86 | 29.12 | 29.12 | +0.22 (+0.76%) | 652,390 |
| 2 Nov 2017 | CNY | 29.29 | 29.29 | 28.7 | 28.9 | 28.9 | -0.4 (-1.37%) | 768,792 |
| 1 Nov 2017 | CNY | 29.41 | 29.6 | 29.2 | 29.3 | 29.3 | -0.02 (-0.07%) | 481,400 |
| 31 Oct 2017 | CNY | 29.12 | 29.59 | 29.12 | 29.32 | 29.32 | +0.22 (+0.76%) | 494,353 |
| 30 Oct 2017 | CNY | 29.85 | 30.05 | 29.05 | 29.1 | 29.1 | -1.08 (-3.58%) | 1,263,319 |
| 27 Oct 2017 | CNY | 30.6 | 31.59 | 30.12 | 30.18 | 30.18 | -0.25 (-0.82%) | 1,894,819 |
| 26 Oct 2017 | CNY | 30.32 | 30.5 | 30.18 | 30.43 | 30.43 | +0.11 (+0.36%) | 698,463 |
| 25 Oct 2017 | CNY | 30.17 | 30.41 | 29.71 | 30.32 | 30.32 | +0.28 (+0.93%) | 770,100 |
| 24 Oct 2017 | CNY | 30.2 | 30.32 | 29.75 | 30.04 | 30.04 | -0.27 (-0.89%) | 739,734 |
| 23 Oct 2017 | CNY | 29.97 | 30.68 | 29.7 | 30.31 | 30.31 | +0.31 (+1.03%) | 933,231 |
| 20 Oct 2017 | CNY | 29.44 | 30.17 | 29.35 | 30 | 30 | +0.56 (+1.90%) | 861,800 |
| 19 Oct 2017 | CNY | 29.38 | 29.74 | 28.64 | 29.44 | 29.44 | +0.13 (+0.44%) | 930,492 |
| 18 Oct 2017 | CNY | 30.2 | 30.37 | 29.28 | 29.31 | 29.31 | -0.85 (-2.82%) | 1,012,400 |
| 17 Oct 2017 | CNY | 30.05 | 30.21 | 29.71 | 30.16 | 30.16 | +0.11 (+0.37%) | 741,300 |
| 16 Oct 2017 | CNY | 31.16 | 31.2 | 30 | 30.05 | 30.05 | -1.11 (-3.56%) | 1,426,629 |
| 13 Oct 2017 | CNY | 30.9 | 31.16 | 30.71 | 31.16 | 31.16 | +0.33 (+1.07%) | 1,498,029 |
| 12 Oct 2017 | CNY | 30.7 | 30.97 | 30.43 | 30.83 | 30.83 | +0.07 (+0.23%) | 997,867 |
| 11 Oct 2017 | CNY | 30.66 | 31.1 | 30.64 | 30.76 | 30.76 | -0.09 (-0.29%) | 1,233,600 |
| 10 Oct 2017 | CNY | 30.53 | 30.98 | 30.33 | 30.85 | 30.85 | +0.32 (+1.05%) | 1,128,930 |
| 9 Oct 2017 | CNY | 30.24 | 30.69 | 30.24 | 30.53 | 30.53 | +0.47 (+1.56%) | 985,917 |
| 29 Sep 2017 | CNY | 30.29 | 30.35 | 29.9 | 30.06 | 30.06 | +0.1 (+0.33%) | 941,649 |
| 28 Sep 2017 | CNY | 30.57 | 30.8 | 29.88 | 29.96 | 29.96 | -0.61 (-2.00%) | 1,094,144 |
| 27 Sep 2017 | CNY | 30.83 | 30.83 | 30.41 | 30.57 | 30.57 | -0.26 (-0.84%) | 988,934 |
| 26 Sep 2017 | CNY | 30.49 | 30.9 | 30.15 | 30.83 | 30.83 | +0.33 (+1.08%) | 1,177,110 |
| 25 Sep 2017 | CNY | 30.88 | 30.93 | 30.29 | 30.5 | 30.5 | -0.3 (-0.97%) | 1,207,719 |
| 22 Sep 2017 | CNY | 31.6 | 31.7 | 30.51 | 30.8 | 30.8 | -0.74 (-2.35%) | 1,996,168 |
| 21 Sep 2017 | CNY | 31.5 | 32.33 | 31.32 | 31.54 | 31.54 | -0.01 (-0.03%) | 2,949,859 |
| 20 Sep 2017 | CNY | 31.32 | 31.84 | 31.27 | 31.55 | 31.55 | -0.29 (-0.91%) | 2,764,295 |
| 19 Sep 2017 | CNY | 32.25 | 32.59 | 31.37 | 31.84 | 31.84 | -0.8 (-2.45%) | 5,255,469 |
| 18 Sep 2017 | CNY | 31.78 | 32.64 | 31.78 | 32.64 | 32.64 | +2.97 (+10.01%) | 7,895,172 |
