| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 41.7473 | 42.7473 | 41.3297 | 42.5275 | 42.5275 | +1 (+2.41%) | 1,091,454 |
| 24 Oct 2017 | CNY | 42.9176 | 43.2418 | 41.011 | 41.5275 | 41.5275 | -1.764 (-4.07%) | 2,318,314 |
| 23 Oct 2017 | CNY | 42.3077 | 43.8791 | 42.033 | 43.2912 | 43.2912 | +0.615 (+1.44%) | 1,364,805 |
| 20 Oct 2017 | CNY | 43.5714 | 44.1758 | 42.6758 | 42.6758 | 42.6758 | -0.868 (-1.99%) | 1,352,806 |
| 19 Oct 2017 | CNY | 43.7637 | 44.3407 | 42.6484 | 43.544 | 43.544 | -0.428 (-0.97%) | 1,614,754 |
| 18 Oct 2017 | CNY | 45 | 45.3022 | 43.7253 | 43.9725 | 43.9725 | -1.044 (-2.32%) | 1,639,272 |
| 17 Oct 2017 | CNY | 43.2143 | 45.0165 | 42.6813 | 45.0165 | 45.0165 | +2.159 (+5.04%) | 2,683,406 |
| 16 Oct 2017 | CNY | 42.4835 | 44.4945 | 42.4835 | 42.8571 | 42.8571 | +0.462 (+1.09%) | 2,589,865 |
| 13 Oct 2017 | CNY | 42.511 | 43.3956 | 41.8242 | 42.3956 | 42.3956 | -0.104 (-0.25%) | 1,457,909 |
| 12 Oct 2017 | CNY | 40.9451 | 42.7747 | 40.6648 | 42.5 | 42.5 | +1.566 (+3.83%) | 2,125,173 |
| 11 Oct 2017 | CNY | 41.7582 | 42.0275 | 40.533 | 40.9341 | 40.9341 | -1.154 (-2.74%) | 1,851,304 |
| 10 Oct 2017 | CNY | 40.7692 | 42.2802 | 40.3901 | 42.0879 | 42.0879 | +1.209 (+2.96%) | 1,818,014 |
| 9 Oct 2017 | CNY | 42.033 | 42.033 | 40.2912 | 40.8791 | 40.8791 | -0.44 (-1.06%) | 1,710,618 |
| 29 Sep 2017 | CNY | 40.3846 | 42.5495 | 40.2747 | 41.3187 | 41.3187 | +0.945 (+2.34%) | 1,661,478 |
| 28 Sep 2017 | CNY | 40.2253 | 40.9341 | 39.6703 | 40.3736 | 40.3736 | -0.286 (-0.70%) | 1,123,939 |
| 27 Sep 2017 | CNY | 40.1099 | 40.7692 | 40.1099 | 40.6593 | 40.6593 | +0.126 (+0.31%) | 865,956 |
| 26 Sep 2017 | CNY | 40.6539 | 41.8132 | 39.0879 | 40.533 | 40.533 | -0.786 (-1.90%) | 2,175,628 |
| 25 Sep 2017 | CNY | 41.8187 | 42.7143 | 41.2582 | 41.3187 | 41.3187 | -1.049 (-2.48%) | 1,471,666 |
| 22 Sep 2017 | CNY | 42.1209 | 42.8571 | 41.522 | 42.3681 | 42.3681 | +0.538 (+1.29%) | 1,548,428 |
| 21 Sep 2017 | CNY | 42.2528 | 43.7637 | 41.1319 | 41.8297 | 41.8297 | -0.659 (-1.55%) | 2,661,651 |
| 20 Sep 2017 | CNY | 40.1099 | 42.8352 | 39.5604 | 42.489 | 42.489 | +2.099 (+5.20%) | 3,683,871 |
| 19 Sep 2017 | CNY | 40.9835 | 43.022 | 40.3846 | 40.3901 | 40.3901 | -0.593 (-1.45%) | 3,187,116 |
| 18 Sep 2017 | CNY | 39.9011 | 41.1539 | 39.5604 | 40.9835 | 40.9835 | +0.681 (+1.69%) | 1,507,762 |
| 15 Sep 2017 | CNY | 41.6154 | 41.6539 | 39.2088 | 40.3022 | 40.3022 | -1.275 (-3.07%) | 2,694,146 |
| 14 Sep 2017 | CNY | 39.6319 | 42.5275 | 38.8571 | 41.5769 | 41.5769 | +1.808 (+4.55%) | 4,710,602 |
| 13 Sep 2017 | CNY | 36.2692 | 40 | 36.2692 | 39.7692 | 39.7692 | +3.176 (+8.68%) | 4,036,587 |
| 12 Sep 2017 | CNY | 36.6923 | 38.4231 | 36.2637 | 36.5934 | 36.5934 | -0.055 (-0.15%) | 3,484,905 |
| 11 Sep 2017 | CNY | 35.2143 | 36.7857 | 35.1648 | 36.6484 | 36.6484 | +1.434 (+4.07%) | 2,593,318 |
| 8 Sep 2017 | CNY | 35.456 | 35.978 | 35.0275 | 35.2143 | 35.2143 | -0.533 (-1.49%) | 1,737,972 |
| 7 Sep 2017 | CNY | 35.978 | 36.7857 | 35.4396 | 35.7473 | 35.7473 | +0.148 (+0.42%) | 2,310,604 |
