| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | CNY | 62.95 | 64.45 | 60.89 | 63.96 | 42.64 | +1.96 (+3.16%) | 7,566,123 |
| 10 Nov 2017 | CNY | 61.56 | 64.85 | 60.93 | 62 | 41.3333 | -1.15 (-1.82%) | 9,317,474 |
| 9 Nov 2017 | CNY | 57.8 | 63.4 | 57.1 | 63.15 | 42.1 | +4.15 (+7.03%) | 11,783,847 |
| 8 Nov 2017 | CNY | 57.8 | 60.97 | 57.31 | 59 | 39.3333 | -0.37 (-0.62%) | 10,097,623 |
| 7 Nov 2017 | CNY | 57.8 | 59.9 | 57.11 | 59.37 | 39.58 | +2.17 (+3.79%) | 11,206,520 |
| 6 Nov 2017 | CNY | 57.13 | 59.9 | 55.95 | 57.2 | 38.1333 | +1.84 (+3.32%) | 12,642,032 |
| 3 Nov 2017 | CNY | 50 | 55.36 | 49.46 | 55.36 | 36.9067 | +5.03 (+9.99%) | 10,657,056 |
| 2 Nov 2017 | CNY | 49.46 | 50.9 | 48.89 | 50.33 | 33.5533 | +0.03 (+0.06%) | 5,007,161 |
| 1 Nov 2017 | CNY | 47.5 | 51.4 | 47.5 | 50.3 | 33.5333 | +3.52 (+7.52%) | 7,156,247 |
| 31 Oct 2017 | CNY | 45.96 | 46.82 | 45.44 | 46.78 | 31.1867 | +0.93 (+2.03%) | 2,111,620 |
| 30 Oct 2017 | CNY | 45.7 | 46.13 | 43.89 | 45.85 | 30.5667 | +0.04 (+0.09%) | 3,017,792 |
| 27 Oct 2017 | CNY | 45.68 | 46.43 | 45.41 | 45.81 | 30.54 | -0.31 (-0.67%) | 1,538,443 |
| 26 Oct 2017 | CNY | 45.01 | 46.59 | 45.01 | 46.12 | 30.7467 | +0.82 (+1.81%) | 2,370,361 |
| 25 Oct 2017 | CNY | 44.72 | 46.49 | 44.7 | 45.3 | 30.2 | -0.3 (-0.66%) | 2,051,832 |
| 24 Oct 2017 | CNY | 48.69 | 48.7 | 44.16 | 45.6 | 30.4 | -3.21 (-6.58%) | 5,006,972 |
| 23 Oct 2017 | CNY | 48.39 | 50.81 | 47.8 | 48.81 | 32.54 | +1.01 (+2.11%) | 4,167,617 |
| 20 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 19 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 18 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 13 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 12 Oct 2017 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 31.8667 | 0.0 (0.0%) | 0 |
| 11 Oct 2017 | CNY | 48.79 | 49.89 | 47.8 | 47.8 | 31.8667 | -0.96 (-1.97%) | 3,454,570 |
| 10 Oct 2017 | CNY | 48.9 | 48.9 | 47.85 | 48.76 | 32.5067 | -0.24 (-0.49%) | 3,186,228 |
| 9 Oct 2017 | CNY | 49.6 | 50.68 | 48.71 | 49 | 32.6667 | +0.29 (+0.60%) | 4,187,326 |
| 29 Sep 2017 | CNY | 48.68 | 49.37 | 47.79 | 48.71 | 32.4733 | -0.2 (-0.41%) | 3,150,138 |
| 28 Sep 2017 | CNY | 49.46 | 50.95 | 48.88 | 48.91 | 32.6067 | -1.18 (-2.36%) | 5,116,200 |
| 27 Sep 2017 | CNY | 48.09 | 50.3 | 47.47 | 50.09 | 33.3933 | +2.14 (+4.46%) | 5,920,273 |
| 26 Sep 2017 | CNY | 47.71 | 48.38 | 46.14 | 47.95 | 31.9667 | -0.5 (-1.03%) | 3,812,198 |
