| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 27.91 | 28.48 | 27.8 | 28.27 | 28.27 | +0.19 (+0.68%) | 1,342,351 |
| 30 Oct 2017 | CNY | 30.94 | 31.35 | 28.08 | 28.08 | 28.08 | -3.1 (-9.94%) | 2,361,900 |
| 27 Oct 2017 | CNY | 31.99 | 32.12 | 30.9 | 31.18 | 31.18 | -0.94 (-2.93%) | 2,038,684 |
| 26 Oct 2017 | CNY | 32.25 | 32.4 | 31.82 | 32.12 | 32.12 | -0.42 (-1.29%) | 1,806,078 |
| 25 Oct 2017 | CNY | 31.83 | 32.57 | 31.15 | 32.54 | 32.54 | +0.13 (+0.40%) | 2,696,548 |
| 24 Oct 2017 | CNY | 32 | 32.97 | 31.82 | 32.41 | 32.41 | +0.93 (+2.95%) | 4,068,210 |
| 23 Oct 2017 | CNY | 31.64 | 31.65 | 30.95 | 31.48 | 31.48 | -0.17 (-0.54%) | 2,145,258 |
| 20 Oct 2017 | CNY | 31.64 | 31.87 | 30.96 | 31.65 | 31.65 | -0.14 (-0.44%) | 2,239,131 |
| 19 Oct 2017 | CNY | 31.69 | 32.34 | 30.83 | 31.79 | 31.79 | -0.01 (-0.03%) | 2,632,959 |
| 18 Oct 2017 | CNY | 33.3 | 33.99 | 31.5 | 31.8 | 31.8 | -1.48 (-4.45%) | 3,252,800 |
| 17 Oct 2017 | CNY | 33 | 33.97 | 32.82 | 33.28 | 33.28 | -0.04 (-0.12%) | 2,611,058 |
| 16 Oct 2017 | CNY | 35.11 | 35.33 | 33.05 | 33.32 | 33.32 | -2.08 (-5.88%) | 4,142,032 |
| 13 Oct 2017 | CNY | 36.96 | 37.47 | 35.3 | 35.4 | 35.4 | -1.25 (-3.41%) | 5,533,031 |
| 12 Oct 2017 | CNY | 37.1 | 38 | 35.78 | 36.65 | 36.65 | -2.4 (-6.15%) | 8,249,259 |
| 11 Oct 2017 | CNY | 39.08 | 39.08 | 37.52 | 39.05 | 39.05 | +3.52 (+9.91%) | 12,991,006 |
| 10 Oct 2017 | CNY | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | +3.23 (+10.00%) | 1,540,367 |
| 9 Oct 2017 | CNY | 31.34 | 32.41 | 31.04 | 32.3 | 32.3 | +1.65 (+5.38%) | 2,041,692 |
| 29 Sep 2017 | CNY | 30.61 | 31.04 | 30.23 | 30.65 | 30.65 | +0.05 (+0.16%) | 775,954 |
| 28 Sep 2017 | CNY | 30.89 | 31.47 | 30.51 | 30.6 | 30.6 | -0.06 (-0.20%) | 1,183,389 |
| 27 Sep 2017 | CNY | 30.01 | 30.88 | 29.82 | 30.66 | 30.66 | +0.65 (+2.17%) | 1,152,678 |
| 26 Sep 2017 | CNY | 31.8 | 31.8 | 29.72 | 30.01 | 30.01 | -1.66 (-5.24%) | 1,895,488 |
| 25 Sep 2017 | CNY | 32.3 | 32.98 | 31.5 | 31.67 | 31.67 | -0.63 (-1.95%) | 1,600,402 |
| 22 Sep 2017 | CNY | 32.46 | 32.49 | 31.36 | 32.3 | 32.3 | -0.8 (-2.42%) | 2,191,381 |
| 21 Sep 2017 | CNY | 33.66 | 34.49 | 33.1 | 33.1 | 33.1 | -0.83 (-2.45%) | 2,834,659 |
| 20 Sep 2017 | CNY | 32.69 | 34.2 | 32.64 | 33.93 | 33.93 | +1.67 (+5.18%) | 3,820,854 |
| 19 Sep 2017 | CNY | 32.1 | 32.55 | 32.1 | 32.26 | 32.26 | +0.06 (+0.19%) | 1,014,287 |
| 18 Sep 2017 | CNY | 31.95 | 32.4 | 31.32 | 32.2 | 32.2 | +0.27 (+0.85%) | 1,146,515 |
| 15 Sep 2017 | CNY | 32.9 | 33.43 | 31.75 | 31.93 | 31.93 | -1.06 (-3.21%) | 1,886,824 |
| 14 Sep 2017 | CNY | 33.64 | 33.97 | 32.75 | 32.99 | 32.99 | -0.72 (-2.14%) | 1,814,502 |
| 13 Sep 2017 | CNY | 33.25 | 34.26 | 32.9 | 33.71 | 33.71 | +0.56 (+1.69%) | 2,187,484 |
