| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | CNY | 26.85 | 27.13 | 26.65 | 26.96 | 26.96 | +0.21 (+0.79%) | 827,510 |
| 31 Oct 2017 | CNY | 26.42 | 26.76 | 26.41 | 26.75 | 26.75 | +0.42 (+1.60%) | 890,115 |
| 30 Oct 2017 | CNY | 27.83 | 28.08 | 26.28 | 26.33 | 26.33 | -1.5 (-5.39%) | 1,738,923 |
| 27 Oct 2017 | CNY | 28.12 | 28.38 | 27.72 | 27.83 | 27.83 | -0.41 (-1.45%) | 877,946 |
| 26 Oct 2017 | CNY | 28.15 | 28.39 | 28.11 | 28.24 | 28.24 | +0.08 (+0.28%) | 906,314 |
| 25 Oct 2017 | CNY | 27.89 | 28.25 | 27.81 | 28.16 | 28.16 | +0.36 (+1.29%) | 792,121 |
| 24 Oct 2017 | CNY | 28.34 | 28.5 | 27.54 | 27.8 | 27.8 | -0.7 (-2.46%) | 1,025,895 |
| 23 Oct 2017 | CNY | 28.12 | 28.78 | 28.06 | 28.5 | 28.5 | +0.38 (+1.35%) | 1,054,230 |
| 20 Oct 2017 | CNY | 27.94 | 28.2 | 27.76 | 28.12 | 28.12 | +0.4 (+1.44%) | 760,123 |
| 19 Oct 2017 | CNY | 27.8 | 28 | 27.3 | 27.72 | 27.72 | +0.03 (+0.11%) | 1,204,830 |
| 18 Oct 2017 | CNY | 28.48 | 28.63 | 27.62 | 27.69 | 27.69 | -0.63 (-2.22%) | 1,306,185 |
| 17 Oct 2017 | CNY | 28.72 | 28.88 | 28 | 28.32 | 28.32 | -0.37 (-1.29%) | 1,186,207 |
| 16 Oct 2017 | CNY | 30.45 | 30.65 | 28.6 | 28.69 | 28.69 | -2.05 (-6.67%) | 3,047,530 |
| 13 Oct 2017 | CNY | 30.59 | 30.86 | 30.3 | 30.74 | 30.74 | +0.3 (+0.99%) | 1,517,468 |
| 12 Oct 2017 | CNY | 30.5 | 30.78 | 30.19 | 30.44 | 30.44 | -0.06 (-0.20%) | 1,182,562 |
| 11 Oct 2017 | CNY | 30.81 | 31 | 30.33 | 30.5 | 30.5 | -0.48 (-1.55%) | 1,563,281 |
| 10 Oct 2017 | CNY | 30.69 | 31 | 30.28 | 30.98 | 30.98 | +0.45 (+1.47%) | 1,917,869 |
| 9 Oct 2017 | CNY | 30.81 | 30.89 | 30.33 | 30.53 | 30.53 | +0.13 (+0.43%) | 1,710,800 |
| 29 Sep 2017 | CNY | 30.37 | 30.73 | 30.12 | 30.4 | 30.4 | +0.33 (+1.10%) | 1,554,666 |
| 28 Sep 2017 | CNY | 31.24 | 31.24 | 30.01 | 30.07 | 30.07 | -0.96 (-3.09%) | 2,063,661 |
| 27 Sep 2017 | CNY | 30.8 | 31.37 | 30.66 | 31.03 | 31.03 | +0.59 (+1.94%) | 2,308,853 |
| 26 Sep 2017 | CNY | 30.2 | 30.75 | 30.05 | 30.44 | 30.44 | +0.39 (+1.30%) | 1,506,592 |
| 25 Sep 2017 | CNY | 30.25 | 30.7 | 30 | 30.05 | 30.05 | -0.2 (-0.66%) | 1,564,714 |
| 22 Sep 2017 | CNY | 30.92 | 30.93 | 30.05 | 30.25 | 30.25 | -0.7 (-2.26%) | 2,308,613 |
| 21 Sep 2017 | CNY | 31.41 | 31.7 | 30.87 | 30.95 | 30.95 | -0.8 (-2.52%) | 2,874,967 |
| 20 Sep 2017 | CNY | 31.78 | 32 | 30.87 | 31.75 | 31.75 | -0.12 (-0.38%) | 3,805,761 |
| 19 Sep 2017 | CNY | 32.38 | 33.15 | 31.68 | 31.87 | 31.87 | -0.62 (-1.91%) | 2,466,655 |
| 18 Sep 2017 | CNY | 32.86 | 32.9 | 32.25 | 32.49 | 32.49 | -0.41 (-1.25%) | 2,341,207 |
| 15 Sep 2017 | CNY | 32.75 | 33.49 | 32.4 | 32.9 | 32.9 | -0.3 (-0.90%) | 3,280,642 |
| 14 Sep 2017 | CNY | 32.13 | 33.87 | 31.9 | 33.2 | 33.2 | +1.07 (+3.33%) | 6,454,289 |
