| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | CNY | 33.65 | 34.47 | 33.56 | 34.34 | 34.34 | +0.78 (+2.32%) | 1,754,260 |
| 8 Nov 2017 | CNY | 33.75 | 33.88 | 33.43 | 33.56 | 33.56 | -0.29 (-0.86%) | 1,424,050 |
| 7 Nov 2017 | CNY | 33.88 | 34.23 | 33.6 | 33.85 | 33.85 | 0.0 (0.0%) | 952,556 |
| 6 Nov 2017 | CNY | 33.4 | 34 | 32.82 | 33.85 | 33.85 | +0.44 (+1.32%) | 1,399,384 |
| 3 Nov 2017 | CNY | 33.85 | 34.15 | 33.34 | 33.41 | 33.41 | -0.44 (-1.30%) | 1,432,976 |
| 2 Nov 2017 | CNY | 34.59 | 34.76 | 33.85 | 33.85 | 33.85 | -0.83 (-2.39%) | 1,774,309 |
| 1 Nov 2017 | CNY | 34.7 | 34.89 | 34.45 | 34.68 | 34.68 | -0.02 (-0.06%) | 1,349,608 |
| 31 Oct 2017 | CNY | 34.64 | 34.85 | 34.52 | 34.7 | 34.7 | +0.1 (+0.29%) | 867,332 |
| 30 Oct 2017 | CNY | 35.01 | 35.36 | 34.27 | 34.6 | 34.6 | -0.98 (-2.75%) | 2,625,077 |
| 27 Oct 2017 | CNY | 35.8 | 35.8 | 35.5 | 35.58 | 35.58 | -0.18 (-0.50%) | 963,384 |
| 26 Oct 2017 | CNY | 36.04 | 36.04 | 35.51 | 35.76 | 35.76 | -0.18 (-0.50%) | 1,321,053 |
| 25 Oct 2017 | CNY | 35.76 | 36.14 | 35.63 | 35.94 | 35.94 | +0.18 (+0.50%) | 942,111 |
| 24 Oct 2017 | CNY | 36 | 36 | 35.56 | 35.76 | 35.76 | -0.11 (-0.31%) | 914,050 |
| 23 Oct 2017 | CNY | 35.5 | 36.14 | 35.43 | 35.87 | 35.87 | +0.42 (+1.18%) | 1,047,593 |
| 20 Oct 2017 | CNY | 35.33 | 35.52 | 35.11 | 35.45 | 35.45 | +0.12 (+0.34%) | 808,245 |
| 19 Oct 2017 | CNY | 35.55 | 35.75 | 35.26 | 35.33 | 35.33 | -0.22 (-0.62%) | 943,932 |
| 18 Oct 2017 | CNY | 35.4 | 35.95 | 35.4 | 35.55 | 35.55 | +0.22 (+0.62%) | 1,043,043 |
| 17 Oct 2017 | CNY | 35.01 | 35.58 | 35.01 | 35.33 | 35.33 | -0.09 (-0.25%) | 1,201,007 |
| 16 Oct 2017 | CNY | 36.4 | 36.4 | 35.4 | 35.42 | 35.42 | -0.85 (-2.34%) | 2,230,050 |
| 13 Oct 2017 | CNY | 36.6 | 36.77 | 36.19 | 36.27 | 36.27 | -0.23 (-0.63%) | 1,479,096 |
| 12 Oct 2017 | CNY | 36.78 | 36.99 | 36.31 | 36.5 | 36.5 | -0.34 (-0.92%) | 1,683,118 |
| 11 Oct 2017 | CNY | 37.46 | 37.7 | 36.75 | 36.84 | 36.84 | -0.32 (-0.86%) | 3,208,733 |
| 10 Oct 2017 | CNY | 35.97 | 37.17 | 35.71 | 37.16 | 37.16 | +1.45 (+4.06%) | 3,021,297 |
| 9 Oct 2017 | CNY | 35.85 | 36.39 | 35.58 | 35.71 | 35.71 | +0.22 (+0.62%) | 1,299,746 |
| 29 Sep 2017 | CNY | 35.64 | 35.83 | 35.4 | 35.49 | 35.49 | -0.15 (-0.42%) | 1,125,715 |
| 28 Sep 2017 | CNY | 35.9 | 36.17 | 35.55 | 35.64 | 35.64 | -0.4 (-1.11%) | 1,331,994 |
| 27 Sep 2017 | CNY | 36.18 | 36.45 | 35.87 | 36.04 | 36.04 | -0.14 (-0.39%) | 1,487,650 |
| 26 Sep 2017 | CNY | 35.8 | 36.35 | 35.8 | 36.18 | 36.18 | -0.07 (-0.19%) | 1,425,772 |
| 25 Sep 2017 | CNY | 35.88 | 36.36 | 35.63 | 36.25 | 36.25 | +0.36 (+1.00%) | 1,545,078 |
| 22 Sep 2017 | CNY | 36.16 | 36.63 | 35.31 | 35.89 | 35.89 | -0.34 (-0.94%) | 3,467,654 |
