| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 29.72 | 30.3 | 29.53 | 30.19 | 30.19 | +0.41 (+1.38%) | 1,084,533 |
| 30 Oct 2017 | CNY | 31.4 | 31.86 | 29.3 | 29.78 | 29.78 | -2.41 (-7.49%) | 2,884,268 |
| 27 Oct 2017 | CNY | 32.5 | 33.18 | 32.1 | 32.19 | 32.19 | -0.01 (-0.03%) | 4,427,750 |
| 26 Oct 2017 | CNY | 31.6 | 32.25 | 31.5 | 32.2 | 32.2 | +0.45 (+1.42%) | 2,375,366 |
| 25 Oct 2017 | CNY | 30.9 | 31.85 | 30.86 | 31.75 | 31.75 | +0.83 (+2.68%) | 1,970,246 |
| 24 Oct 2017 | CNY | 31.4 | 31.45 | 30.66 | 30.92 | 30.92 | -0.56 (-1.78%) | 1,031,416 |
| 23 Oct 2017 | CNY | 31.3 | 31.59 | 31.13 | 31.48 | 31.48 | +0.24 (+0.77%) | 843,802 |
| 20 Oct 2017 | CNY | 30.83 | 31.3 | 30.65 | 31.24 | 31.24 | +0.41 (+1.33%) | 850,823 |
| 19 Oct 2017 | CNY | 30.81 | 31.26 | 30.65 | 30.83 | 30.83 | -0.07 (-0.23%) | 1,120,416 |
| 18 Oct 2017 | CNY | 31.47 | 31.79 | 30.8 | 30.9 | 30.9 | -0.52 (-1.65%) | 1,407,824 |
| 17 Oct 2017 | CNY | 31.22 | 31.85 | 31.05 | 31.42 | 31.42 | +0.22 (+0.71%) | 1,254,115 |
| 16 Oct 2017 | CNY | 32.81 | 32.87 | 31.2 | 31.2 | 31.2 | -1.58 (-4.82%) | 2,277,883 |
| 13 Oct 2017 | CNY | 32.21 | 32.88 | 32.15 | 32.78 | 32.78 | +0.43 (+1.33%) | 2,389,438 |
| 12 Oct 2017 | CNY | 32.23 | 32.73 | 31.95 | 32.35 | 32.35 | +0.12 (+0.37%) | 1,935,276 |
| 11 Oct 2017 | CNY | 32.7 | 32.75 | 31.93 | 32.23 | 32.23 | -0.24 (-0.74%) | 2,448,144 |
| 10 Oct 2017 | CNY | 31.65 | 32.47 | 31.65 | 32.47 | 32.47 | +0.72 (+2.27%) | 2,537,430 |
| 9 Oct 2017 | CNY | 32.12 | 32.36 | 31.53 | 31.75 | 31.75 | +0.06 (+0.19%) | 1,329,762 |
| 29 Sep 2017 | CNY | 31.47 | 31.9 | 31.45 | 31.69 | 31.69 | +0.23 (+0.73%) | 1,364,930 |
| 28 Sep 2017 | CNY | 31.01 | 31.93 | 31.01 | 31.46 | 31.46 | +0.51 (+1.65%) | 1,872,845 |
| 27 Sep 2017 | CNY | 30.75 | 31.12 | 30.55 | 30.95 | 30.95 | +0.19 (+0.62%) | 715,901 |
| 26 Sep 2017 | CNY | 31.4 | 31.62 | 30.09 | 30.76 | 30.76 | -0.74 (-2.35%) | 1,686,070 |
| 25 Sep 2017 | CNY | 31.65 | 32.37 | 31.5 | 31.5 | 31.5 | -0.08 (-0.25%) | 2,021,179 |
| 22 Sep 2017 | CNY | 31 | 31.6 | 30.56 | 31.58 | 31.58 | +0.56 (+1.81%) | 1,721,330 |
| 21 Sep 2017 | CNY | 31.36 | 31.66 | 31 | 31.02 | 31.02 | -0.38 (-1.21%) | 1,302,878 |
| 20 Sep 2017 | CNY | 31.09 | 31.42 | 30.87 | 31.4 | 31.4 | +0.33 (+1.06%) | 1,199,341 |
| 19 Sep 2017 | CNY | 30.98 | 31.4 | 30.96 | 31.07 | 31.07 | -0.03 (-0.10%) | 924,274 |
| 18 Sep 2017 | CNY | 30.92 | 31.19 | 30.8 | 31.1 | 31.1 | +0.08 (+0.26%) | 771,726 |
| 15 Sep 2017 | CNY | 31.44 | 31.56 | 30.93 | 31.02 | 31.02 | -0.42 (-1.34%) | 865,426 |
| 14 Sep 2017 | CNY | 31.74 | 31.79 | 31.3 | 31.44 | 31.44 | -0.25 (-0.79%) | 960,438 |
| 13 Sep 2017 | CNY | 31.43 | 31.84 | 31.34 | 31.69 | 31.69 | +0.26 (+0.83%) | 867,494 |
