| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 34.29 | 34.4 | 33.21 | 33.32 | 33.32 | -0.97 (-2.83%) | 6,644,098 |
| 27 Oct 2017 | CNY | 34.55 | 34.86 | 34 | 34.29 | 34.29 | -0.35 (-1.01%) | 5,911,863 |
| 26 Oct 2017 | CNY | 34.6 | 34.8 | 33.88 | 34.64 | 34.64 | -0.12 (-0.35%) | 5,966,525 |
| 25 Oct 2017 | CNY | 34.9 | 35.94 | 34.1 | 34.76 | 34.76 | -0.04 (-0.11%) | 5,893,899 |
| 24 Oct 2017 | CNY | 36 | 36 | 34.49 | 34.8 | 34.8 | -1.16 (-3.23%) | 7,386,328 |
| 23 Oct 2017 | CNY | 35.97 | 36.3 | 35.52 | 35.96 | 35.96 | -0.01 (-0.03%) | 6,337,968 |
| 20 Oct 2017 | CNY | 34.81 | 36.04 | 34.81 | 35.97 | 35.97 | +1.17 (+3.36%) | 4,024,654 |
| 19 Oct 2017 | CNY | 34.89 | 35.45 | 34.59 | 34.8 | 34.8 | -0.15 (-0.43%) | 3,280,000 |
| 18 Oct 2017 | CNY | 35.07 | 36.3 | 34.95 | 34.95 | 34.95 | -0.35 (-0.99%) | 4,831,476 |
| 17 Oct 2017 | CNY | 34.76 | 36.1 | 34.76 | 35.3 | 35.3 | +0.3 (+0.86%) | 4,824,830 |
| 16 Oct 2017 | CNY | 35.7 | 37.1 | 35 | 35 | 35 | -0.77 (-2.15%) | 12,130,914 |
| 13 Oct 2017 | CNY | 34.8 | 36.36 | 33.8 | 35.77 | 35.77 | +0.72 (+2.05%) | 14,891,349 |
| 12 Oct 2017 | CNY | 36 | 36.3 | 34.9 | 35.05 | 35.05 | -1.21 (-3.34%) | 4,878,290 |
| 11 Oct 2017 | CNY | 36.2 | 36.53 | 35.56 | 36.26 | 36.26 | +0.2 (+0.55%) | 4,090,752 |
| 10 Oct 2017 | CNY | 35.6 | 36.55 | 35.29 | 36.06 | 36.06 | +0.54 (+1.52%) | 5,092,106 |
| 9 Oct 2017 | CNY | 34.02 | 35.75 | 33.76 | 35.52 | 35.52 | +2.24 (+6.73%) | 9,360,250 |
| 29 Sep 2017 | CNY | 33.15 | 33.49 | 33.03 | 33.28 | 33.28 | -0.08 (-0.24%) | 2,990,393 |
| 28 Sep 2017 | CNY | 33.6 | 33.6 | 33.15 | 33.36 | 33.36 | -0.07 (-0.21%) | 2,518,192 |
| 27 Sep 2017 | CNY | 33.18 | 33.88 | 33.18 | 33.43 | 33.43 | +0.41 (+1.24%) | 3,333,662 |
| 26 Sep 2017 | CNY | 32.83 | 33.36 | 32.83 | 33.02 | 33.02 | +0.02 (+0.06%) | 2,407,781 |
| 25 Sep 2017 | CNY | 33.8 | 33.95 | 32.99 | 33 | 33 | -0.51 (-1.52%) | 4,294,858 |
| 22 Sep 2017 | CNY | 33.5 | 33.98 | 33.33 | 33.51 | 33.51 | -0.04 (-0.12%) | 2,798,360 |
| 21 Sep 2017 | CNY | 33.66 | 34.66 | 33.55 | 33.55 | 33.55 | -0.14 (-0.42%) | 3,307,165 |
| 20 Sep 2017 | CNY | 33.91 | 34.17 | 33.46 | 33.69 | 33.69 | -0.3 (-0.88%) | 3,434,148 |
| 19 Sep 2017 | CNY | 34.54 | 34.89 | 33.63 | 33.99 | 33.99 | -0.56 (-1.62%) | 5,182,067 |
| 18 Sep 2017 | CNY | 33.88 | 34.83 | 33.31 | 34.55 | 34.55 | +0.6 (+1.77%) | 5,943,938 |
| 15 Sep 2017 | CNY | 33.39 | 34.26 | 32.8 | 33.95 | 33.95 | +0.66 (+1.98%) | 8,628,678 |
| 14 Sep 2017 | CNY | 32.4 | 33.59 | 32.15 | 33.29 | 33.29 | +1.19 (+3.71%) | 6,639,274 |
| 13 Sep 2017 | CNY | 32.08 | 32.8 | 31.8 | 32.1 | 32.1 | -0.14 (-0.43%) | 5,363,748 |
| 12 Sep 2017 | CNY | 31.9 | 32.72 | 31.41 | 32.24 | 32.24 | +0.54 (+1.70%) | 9,126,660 |
