| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 25.59 | 25.98 | 25.1 | 25.23 | 25.23 | -0.32 (-1.25%) | 1,130,146 |
| 15 Nov 2017 | CNY | 26.36 | 26.36 | 25.5 | 25.55 | 25.55 | -0.82 (-3.11%) | 1,633,679 |
| 14 Nov 2017 | CNY | 27.99 | 28.05 | 25.68 | 26.37 | 26.37 | -1.49 (-5.35%) | 3,125,834 |
| 13 Nov 2017 | CNY | 27.66 | 28.2 | 27.66 | 27.86 | 27.86 | +0.06 (+0.22%) | 1,201,634 |
| 10 Nov 2017 | CNY | 28.07 | 28.17 | 27.8 | 27.8 | 27.8 | -0.27 (-0.96%) | 1,259,700 |
| 9 Nov 2017 | CNY | 28 | 28.3 | 27.95 | 28.07 | 28.07 | -0.09 (-0.32%) | 1,033,400 |
| 8 Nov 2017 | CNY | 28.05 | 28.39 | 27.98 | 28.16 | 28.16 | +0.08 (+0.28%) | 1,247,200 |
| 7 Nov 2017 | CNY | 28.22 | 28.38 | 27.9 | 28.08 | 28.08 | -0.3 (-1.06%) | 1,263,267 |
| 6 Nov 2017 | CNY | 27.77 | 28.5 | 27.77 | 28.38 | 28.38 | +0.23 (+0.82%) | 1,277,344 |
| 3 Nov 2017 | CNY | 28.18 | 28.66 | 27.96 | 28.15 | 28.15 | +0.14 (+0.50%) | 1,096,400 |
| 2 Nov 2017 | CNY | 28.32 | 28.54 | 27.92 | 28.01 | 28.01 | -0.31 (-1.09%) | 1,244,000 |
| 1 Nov 2017 | CNY | 28.13 | 28.79 | 28.13 | 28.32 | 28.32 | -0.13 (-0.46%) | 1,264,300 |
| 31 Oct 2017 | CNY | 27.93 | 29.1 | 27.93 | 28.45 | 28.45 | +0.45 (+1.61%) | 1,455,900 |
| 30 Oct 2017 | CNY | 28.2 | 28.69 | 27.93 | 28 | 28 | -0.59 (-2.06%) | 1,624,400 |
| 27 Oct 2017 | CNY | 29.17 | 29.45 | 28.51 | 28.59 | 28.59 | -0.56 (-1.92%) | 1,735,337 |
| 26 Oct 2017 | CNY | 29.21 | 29.55 | 29.01 | 29.15 | 29.15 | -0.18 (-0.61%) | 1,272,101 |
| 25 Oct 2017 | CNY | 29.27 | 29.53 | 29.06 | 29.33 | 29.33 | +0.03 (+0.10%) | 1,535,000 |
| 24 Oct 2017 | CNY | 30.18 | 30.32 | 29.05 | 29.3 | 29.3 | -0.82 (-2.72%) | 2,770,458 |
| 23 Oct 2017 | CNY | 28.28 | 31.06 | 28.28 | 30.12 | 30.12 | +1.88 (+6.66%) | 4,960,200 |
| 20 Oct 2017 | CNY | 27.95 | 28.26 | 27.9 | 28.24 | 28.24 | +0.29 (+1.04%) | 988,500 |
| 19 Oct 2017 | CNY | 28.69 | 28.95 | 27.89 | 27.95 | 27.95 | -0.76 (-2.65%) | 1,943,800 |
| 18 Oct 2017 | CNY | 29.1 | 29.49 | 28.6 | 28.71 | 28.71 | -0.48 (-1.64%) | 1,615,379 |
| 17 Oct 2017 | CNY | 28.88 | 29.86 | 28.88 | 29.19 | 29.19 | +0.09 (+0.31%) | 1,638,460 |
| 16 Oct 2017 | CNY | 30 | 30.43 | 29 | 29.1 | 29.1 | -1.38 (-4.53%) | 3,410,237 |
| 13 Oct 2017 | CNY | 30.46 | 31.8 | 30.05 | 30.48 | 30.48 | +0.02 (+0.07%) | 4,248,834 |
| 12 Oct 2017 | CNY | 30.66 | 31.2 | 30.27 | 30.46 | 30.46 | -0.8 (-2.56%) | 3,462,200 |
| 11 Oct 2017 | CNY | 30.08 | 31.49 | 29.69 | 31.26 | 31.26 | +0.88 (+2.90%) | 6,916,465 |
| 10 Oct 2017 | CNY | 29.32 | 31 | 28.03 | 30.38 | 30.38 | +1.02 (+3.47%) | 4,053,900 |
| 9 Oct 2017 | CNY | 29.56 | 29.86 | 29.15 | 29.36 | 29.36 | +0.27 (+0.93%) | 1,451,681 |
| 29 Sep 2017 | CNY | 28.62 | 29.5 | 28.61 | 29.09 | 29.09 | +0.36 (+1.25%) | 1,692,782 |
