| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 66.69 | 67.29 | 64.4 | 65.3 | 65.3 | -1.4 (-2.10%) | 1,432,484 |
| 26 Oct 2017 | CNY | 67.07 | 68.09 | 66.32 | 66.7 | 66.7 | -0.47 (-0.70%) | 1,386,885 |
| 25 Oct 2017 | CNY | 65.85 | 68.3 | 65.82 | 67.17 | 67.17 | +0.79 (+1.19%) | 2,318,304 |
| 24 Oct 2017 | CNY | 63.7 | 68 | 63.7 | 66.38 | 66.38 | +4.45 (+7.19%) | 2,931,210 |
| 23 Oct 2017 | CNY | 61.5 | 61.97 | 61 | 61.93 | 61.93 | +0.22 (+0.36%) | 588,059 |
| 20 Oct 2017 | CNY | 61.61 | 62.37 | 60 | 61.71 | 61.71 | -0.39 (-0.63%) | 839,291 |
| 19 Oct 2017 | CNY | 62.22 | 62.34 | 61.36 | 62.1 | 62.1 | +0.3 (+0.49%) | 706,000 |
| 18 Oct 2017 | CNY | 63.18 | 63.2 | 61.74 | 61.8 | 61.8 | -1.17 (-1.86%) | 656,500 |
| 17 Oct 2017 | CNY | 63.5 | 63.78 | 62.63 | 62.97 | 62.97 | -0.03 (-0.05%) | 582,591 |
| 16 Oct 2017 | CNY | 64.1 | 64.4 | 62.83 | 63 | 63 | -0.9 (-1.41%) | 835,900 |
| 13 Oct 2017 | CNY | 62.88 | 64.8 | 62.6 | 63.9 | 63.9 | +0.62 (+0.98%) | 1,148,019 |
| 12 Oct 2017 | CNY | 63.7 | 64.41 | 63 | 63.28 | 63.28 | -0.44 (-0.69%) | 871,218 |
| 11 Oct 2017 | CNY | 64.81 | 66.36 | 63.4 | 63.72 | 63.72 | -0.75 (-1.16%) | 1,483,014 |
| 10 Oct 2017 | CNY | 63.12 | 65.48 | 63.04 | 64.47 | 64.47 | +0.54 (+0.84%) | 1,598,979 |
| 9 Oct 2017 | CNY | 60.67 | 64.22 | 60.21 | 63.93 | 63.93 | +3.72 (+6.18%) | 2,077,802 |
| 29 Sep 2017 | CNY | 60.62 | 61.37 | 60.08 | 60.21 | 60.21 | -0.39 (-0.64%) | 651,200 |
| 28 Sep 2017 | CNY | 61.09 | 61.57 | 60.6 | 60.6 | 60.6 | -0.56 (-0.92%) | 575,999 |
| 27 Sep 2017 | CNY | 61.39 | 61.85 | 61.01 | 61.16 | 61.16 | -0.34 (-0.55%) | 482,600 |
| 26 Sep 2017 | CNY | 60.5 | 61.8 | 60.01 | 61.5 | 61.5 | +1.4 (+2.33%) | 722,699 |
| 25 Sep 2017 | CNY | 60.28 | 60.65 | 59.91 | 60.1 | 60.1 | -0.03 (-0.05%) | 431,662 |
| 22 Sep 2017 | CNY | 61.03 | 61.37 | 60 | 60.13 | 60.13 | -1.37 (-2.23%) | 596,112 |
| 21 Sep 2017 | CNY | 61.31 | 62.48 | 61.12 | 61.5 | 61.5 | +0.1 (+0.16%) | 719,296 |
| 20 Sep 2017 | CNY | 60.96 | 61.42 | 60.65 | 61.4 | 61.4 | +0.41 (+0.67%) | 584,582 |
| 19 Sep 2017 | CNY | 59.86 | 61.6 | 59.86 | 60.99 | 60.99 | +1.16 (+1.94%) | 803,999 |
| 18 Sep 2017 | CNY | 60 | 60.44 | 59.79 | 59.83 | 59.83 | -0.27 (-0.45%) | 513,399 |
| 15 Sep 2017 | CNY | 60.6 | 60.83 | 59.85 | 60.1 | 60.1 | -0.71 (-1.17%) | 547,304 |
| 14 Sep 2017 | CNY | 60.49 | 60.88 | 60.22 | 60.81 | 60.81 | +0.17 (+0.28%) | 509,679 |
| 13 Sep 2017 | CNY | 61.19 | 61.19 | 60.02 | 60.64 | 60.64 | -0.52 (-0.85%) | 672,243 |
| 12 Sep 2017 | CNY | 62.33 | 62.6 | 60.74 | 61.16 | 61.16 | -1.47 (-2.35%) | 1,085,076 |
| 11 Sep 2017 | CNY | 61.91 | 62.87 | 61.88 | 62.63 | 62.63 | +0.31 (+0.50%) | 555,206 |
