| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 25.75 | 26.5 | 25.75 | 26.15 | 26.15 | +0.13 (+0.50%) | 673,959 |
| 10 Nov 2017 | CNY | 25.96 | 26.41 | 25.62 | 26.02 | 26.02 | +0.05 (+0.19%) | 515,805 |
| 9 Nov 2017 | CNY | 25.8 | 26.28 | 25.7 | 25.97 | 25.97 | -0.11 (-0.42%) | 585,754 |
| 8 Nov 2017 | CNY | 25.45 | 26.6 | 25.35 | 26.08 | 26.08 | +0.73 (+2.88%) | 1,138,686 |
| 7 Nov 2017 | CNY | 25.31 | 25.48 | 25 | 25.35 | 25.35 | +0.1 (+0.40%) | 861,792 |
| 6 Nov 2017 | CNY | 25.21 | 25.44 | 25.09 | 25.25 | 25.25 | +0.03 (+0.12%) | 613,857 |
| 3 Nov 2017 | CNY | 25.8 | 26.18 | 25.11 | 25.22 | 25.22 | -0.58 (-2.25%) | 975,891 |
| 2 Nov 2017 | CNY | 27.3 | 27.3 | 25.51 | 25.8 | 25.8 | -1.5 (-5.49%) | 1,171,369 |
| 1 Nov 2017 | CNY | 27.26 | 27.43 | 27.16 | 27.3 | 27.3 | +0.04 (+0.15%) | 388,902 |
| 31 Oct 2017 | CNY | 27 | 27.5 | 26.91 | 27.26 | 27.26 | -0.04 (-0.15%) | 623,850 |
| 30 Oct 2017 | CNY | 28.01 | 28.1 | 26.49 | 27.3 | 27.3 | -0.74 (-2.64%) | 1,255,493 |
| 27 Oct 2017 | CNY | 28.14 | 28.44 | 27.71 | 28.04 | 28.04 | -0.1 (-0.36%) | 881,417 |
| 26 Oct 2017 | CNY | 28.58 | 28.7 | 28.1 | 28.14 | 28.14 | -0.31 (-1.09%) | 785,902 |
| 25 Oct 2017 | CNY | 28.23 | 28.81 | 28.05 | 28.45 | 28.45 | +0.22 (+0.78%) | 509,500 |
| 24 Oct 2017 | CNY | 28.37 | 28.79 | 28.08 | 28.23 | 28.23 | -0.08 (-0.28%) | 544,420 |
| 23 Oct 2017 | CNY | 28.14 | 28.48 | 27.89 | 28.31 | 28.31 | +0.17 (+0.60%) | 614,753 |
| 20 Oct 2017 | CNY | 27.75 | 28.2 | 27.7 | 28.14 | 28.14 | +0.44 (+1.59%) | 617,652 |
| 19 Oct 2017 | CNY | 28.89 | 29.7 | 27.4 | 27.7 | 27.7 | -1.19 (-4.12%) | 1,132,300 |
| 18 Oct 2017 | CNY | 29.63 | 29.79 | 28.3 | 28.89 | 28.89 | -0.76 (-2.56%) | 1,006,250 |
| 17 Oct 2017 | CNY | 29.32 | 29.79 | 29.01 | 29.65 | 29.65 | -0.03 (-0.10%) | 862,203 |
| 16 Oct 2017 | CNY | 29.13 | 30.28 | 28.5 | 29.68 | 29.68 | -1.02 (-3.32%) | 2,815,580 |
| 13 Oct 2017 | CNY | 30.78 | 31.6 | 30.29 | 30.7 | 30.7 | -0.01 (-0.03%) | 1,955,938 |
| 12 Oct 2017 | CNY | 29.85 | 30.8 | 29.6 | 30.71 | 30.71 | +0.76 (+2.54%) | 2,394,632 |
| 11 Oct 2017 | CNY | 30 | 30.25 | 29.67 | 29.95 | 29.95 | -0.03 (-0.10%) | 1,151,834 |
| 10 Oct 2017 | CNY | 30.39 | 30.39 | 29.4 | 29.98 | 29.98 | -0.1 (-0.33%) | 1,665,843 |
| 9 Oct 2017 | CNY | 30.5 | 30.77 | 29.8 | 30.08 | 30.08 | +0.04 (+0.13%) | 1,253,742 |
| 29 Sep 2017 | CNY | 29.98 | 30.37 | 29.62 | 30.04 | 30.04 | -0.06 (-0.20%) | 1,666,036 |
| 28 Sep 2017 | CNY | 30.76 | 31 | 29.72 | 30.1 | 30.1 | -0.55 (-1.79%) | 3,016,089 |
| 27 Sep 2017 | CNY | 31.01 | 32.73 | 30.6 | 30.65 | 30.65 | -0.43 (-1.38%) | 4,712,665 |
| 26 Sep 2017 | CNY | 29.89 | 31.2 | 29.36 | 31.08 | 31.08 | +1.33 (+4.47%) | 4,002,096 |
