| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 47.1458 | 50.25 | 47.1458 | 49.349 | 49.349 | +1.578 (+3.30%) | 4,615,537 |
| 26 Oct 2017 | CNY | 47.4896 | 49.2188 | 46.6615 | 47.7708 | 47.7708 | -0.333 (-0.69%) | 3,602,090 |
| 25 Oct 2017 | CNY | 47.1354 | 49.8333 | 46.4115 | 48.1042 | 48.1042 | +1.849 (+4.00%) | 4,192,608 |
| 24 Oct 2017 | CNY | 48.0104 | 48.6979 | 45.9479 | 46.2552 | 46.2552 | -2.005 (-4.15%) | 3,233,600 |
| 23 Oct 2017 | CNY | 48.0104 | 48.9583 | 47.3958 | 48.2604 | 48.2604 | -0.542 (-1.11%) | 3,287,026 |
| 20 Oct 2017 | CNY | 48.9323 | 49.4688 | 46.7292 | 48.8021 | 48.8021 | +0.792 (+1.65%) | 5,988,512 |
| 19 Oct 2017 | CNY | 43.6146 | 48.0104 | 43.4896 | 48.0104 | 48.0104 | +4.365 (+10.00%) | 5,443,912 |
| 18 Oct 2017 | CNY | 44.7604 | 45.276 | 43.4375 | 43.6458 | 43.6458 | -1.042 (-2.33%) | 2,167,094 |
| 17 Oct 2017 | CNY | 42.1563 | 45.9688 | 41.9792 | 44.6875 | 44.6875 | +2.495 (+5.91%) | 3,028,379 |
| 16 Oct 2017 | CNY | 43.7917 | 43.8021 | 42.0677 | 42.1927 | 42.1927 | -1.651 (-3.77%) | 2,009,552 |
| 13 Oct 2017 | CNY | 43.4896 | 44.2135 | 42.8906 | 43.8438 | 43.8438 | +1.604 (+3.80%) | 2,610,493 |
| 12 Oct 2017 | CNY | 42.375 | 42.6667 | 41.6667 | 42.2396 | 42.2396 | -0.213 (-0.50%) | 849,383 |
| 11 Oct 2017 | CNY | 42.9688 | 43.4375 | 42.4271 | 42.4531 | 42.4531 | -0.188 (-0.44%) | 1,242,389 |
| 10 Oct 2017 | CNY | 41.849 | 42.7031 | 41.5104 | 42.6406 | 42.6406 | +0.922 (+2.21%) | 977,769 |
| 9 Oct 2017 | CNY | 41.6667 | 42.1354 | 41.2031 | 41.7188 | 41.7188 | +0.781 (+1.91%) | 927,936 |
| 29 Sep 2017 | CNY | 41.125 | 41.1823 | 40.7292 | 40.9375 | 40.9375 | +0.312 (+0.77%) | 639,615 |
| 28 Sep 2017 | CNY | 40.4479 | 41.2396 | 40.3073 | 40.625 | 40.625 | +0.104 (+0.26%) | 732,679 |
| 27 Sep 2017 | CNY | 40.2917 | 40.8177 | 40.2604 | 40.5208 | 40.5208 | +0.26 (+0.65%) | 855,751 |
| 26 Sep 2017 | CNY | 42.2188 | 42.5365 | 39.8958 | 40.2604 | 40.2604 | -2.073 (-4.90%) | 1,710,165 |
| 25 Sep 2017 | CNY | 42.4896 | 43.4115 | 42.2031 | 42.3333 | 42.3333 | -0.156 (-0.37%) | 1,117,678 |
| 22 Sep 2017 | CNY | 42.2448 | 42.6615 | 41.7292 | 42.4896 | 42.4896 | -0.312 (-0.73%) | 1,183,777 |
| 21 Sep 2017 | CNY | 43.0625 | 43.974 | 42.75 | 42.8021 | 42.8021 | -0.203 (-0.47%) | 1,451,813 |
| 20 Sep 2017 | CNY | 42.0833 | 43.1198 | 42.0625 | 43.0052 | 43.0052 | +0.922 (+2.19%) | 1,089,715 |
| 19 Sep 2017 | CNY | 42.6146 | 42.9688 | 41.6979 | 42.0833 | 42.0833 | -0.557 (-1.31%) | 935,623 |
| 18 Sep 2017 | CNY | 41.599 | 42.8646 | 41.2031 | 42.6406 | 42.6406 | +0.88 (+2.11%) | 1,178,449 |
| 15 Sep 2017 | CNY | 42.375 | 42.6354 | 41.7604 | 41.7604 | 41.7604 | -0.615 (-1.45%) | 998,707 |
| 14 Sep 2017 | CNY | 42.599 | 43.1354 | 42.2813 | 42.375 | 42.375 | -0.26 (-0.61%) | 870,159 |
| 13 Sep 2017 | CNY | 42.6094 | 42.9479 | 42.151 | 42.6354 | 42.6354 | +0.052 (+0.12%) | 1,057,887 |
| 12 Sep 2017 | CNY | 43.9844 | 44.6667 | 42.5573 | 42.5833 | 42.5833 | -1.323 (-3.01%) | 1,845,298 |
| 11 Sep 2017 | CNY | 43.0052 | 44.2083 | 42.3021 | 43.9063 | 43.9063 | +0.833 (+1.93%) | 1,404,222 |
