| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 39.49 | 39.49 | 38.31 | 38.55 | 38.55 | +0.48 (+1.26%) | 5,446,226 |
| 10 Nov 2017 | CNY | 36.5 | 38.22 | 36.37 | 38.07 | 38.07 | +1.55 (+4.24%) | 5,793,922 |
| 9 Nov 2017 | CNY | 36.07 | 36.69 | 35.6 | 36.52 | 36.52 | +0.34 (+0.94%) | 2,502,653 |
| 8 Nov 2017 | CNY | 36.36 | 36.87 | 36.17 | 36.18 | 36.18 | -0.17 (-0.47%) | 2,419,585 |
| 7 Nov 2017 | CNY | 36.46 | 36.61 | 36 | 36.35 | 36.35 | -0.26 (-0.71%) | 2,275,289 |
| 6 Nov 2017 | CNY | 35.92 | 36.66 | 35.35 | 36.61 | 36.61 | +0.71 (+1.98%) | 3,275,645 |
| 3 Nov 2017 | CNY | 35.18 | 35.98 | 35.01 | 35.9 | 35.9 | +0.6 (+1.70%) | 2,817,176 |
| 2 Nov 2017 | CNY | 35.33 | 35.45 | 34.79 | 35.3 | 35.3 | -0.01 (-0.03%) | 2,115,343 |
| 1 Nov 2017 | CNY | 35.25 | 36 | 35.01 | 35.31 | 35.31 | -0.01 (-0.03%) | 2,660,693 |
| 31 Oct 2017 | CNY | 34.6 | 35.46 | 34.6 | 35.32 | 35.32 | +0.54 (+1.55%) | 2,400,695 |
| 30 Oct 2017 | CNY | 36.95 | 37.05 | 34.71 | 34.78 | 34.78 | -2.04 (-5.54%) | 4,727,591 |
| 27 Oct 2017 | CNY | 37.87 | 37.97 | 36.68 | 36.82 | 36.82 | -0.91 (-2.41%) | 2,842,627 |
| 26 Oct 2017 | CNY | 36.78 | 37.96 | 36.77 | 37.73 | 37.73 | +0.83 (+2.25%) | 3,232,317 |
| 25 Oct 2017 | CNY | 36.52 | 37.19 | 36.31 | 36.9 | 36.9 | -0.35 (-0.94%) | 3,442,291 |
| 24 Oct 2017 | CNY | 38.02 | 38.23 | 37.12 | 37.25 | 37.25 | -0.89 (-2.33%) | 2,630,750 |
| 23 Oct 2017 | CNY | 38.01 | 38.58 | 37.88 | 38.14 | 38.14 | -0.25 (-0.65%) | 2,146,486 |
| 20 Oct 2017 | CNY | 37.3 | 38.46 | 37.15 | 38.39 | 38.39 | +0.82 (+2.18%) | 3,333,154 |
| 19 Oct 2017 | CNY | 37.14 | 37.94 | 36.31 | 37.57 | 37.57 | +0.35 (+0.94%) | 5,080,220 |
| 18 Oct 2017 | CNY | 39.09 | 39.59 | 37.14 | 37.22 | 37.22 | -1.56 (-4.02%) | 4,996,604 |
| 17 Oct 2017 | CNY | 38.77 | 39.5 | 38.3 | 38.78 | 38.78 | -0.13 (-0.33%) | 3,903,458 |
| 16 Oct 2017 | CNY | 39.98 | 40.62 | 38.88 | 38.91 | 38.91 | -0.9 (-2.26%) | 5,601,955 |
| 13 Oct 2017 | CNY | 39.36 | 40.38 | 39.14 | 39.81 | 39.81 | -0.3 (-0.75%) | 5,059,678 |
| 12 Oct 2017 | CNY | 39.67 | 40.88 | 39.66 | 40.11 | 40.11 | +0.53 (+1.34%) | 4,918,524 |
| 11 Oct 2017 | CNY | 41.68 | 41.69 | 39.42 | 39.58 | 39.58 | -2.12 (-5.08%) | 7,425,155 |
| 10 Oct 2017 | CNY | 42.61 | 42.99 | 41.2 | 41.7 | 41.7 | -0.67 (-1.58%) | 6,949,230 |
| 9 Oct 2017 | CNY | 45.35 | 45.96 | 42.11 | 42.37 | 42.37 | -1.3 (-2.98%) | 11,765,102 |
| 29 Sep 2017 | CNY | 41.64 | 45.33 | 41.45 | 43.67 | 43.67 | +1.83 (+4.37%) | 10,125,815 |
| 28 Sep 2017 | CNY | 41.3 | 42.33 | 40.87 | 41.84 | 41.84 | +0.1 (+0.24%) | 7,337,850 |
| 27 Sep 2017 | CNY | 38.85 | 42.5 | 38.81 | 41.74 | 41.74 | +2.4 (+6.10%) | 9,835,076 |
| 26 Sep 2017 | CNY | 39.56 | 39.86 | 38.41 | 39.34 | 39.34 | -0.22 (-0.56%) | 6,573,528 |
