| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 38.7367 | 38.9667 | 37.1033 | 38.16 | 38.16 | -1.04 (-2.65%) | 2,066,835 |
| 23 Oct 2017 | CNY | 38.5033 | 39.63 | 37.6267 | 39.2 | 39.2 | +0.9 (+2.35%) | 1,911,918 |
| 20 Oct 2017 | CNY | 39.0067 | 39.76 | 38.3 | 38.3 | 38.3 | -1.467 (-3.69%) | 2,530,998 |
| 19 Oct 2017 | CNY | 39.9833 | 40.5667 | 38.6667 | 39.7667 | 39.7667 | +0.34 (+0.86%) | 2,411,880 |
| 18 Oct 2017 | CNY | 39.8333 | 41 | 38.6433 | 39.4267 | 39.4267 | +0.807 (+2.09%) | 3,739,860 |
| 17 Oct 2017 | CNY | 35.3333 | 38.62 | 35.04 | 38.62 | 38.62 | +3.51 (+10.00%) | 2,344,134 |
| 16 Oct 2017 | CNY | 35.9267 | 35.9967 | 34.7767 | 35.11 | 35.11 | -0.34 (-0.96%) | 2,786,655 |
| 13 Oct 2017 | CNY | 36.2933 | 36.61 | 35.3333 | 35.45 | 35.45 | -0.693 (-1.92%) | 2,046,300 |
| 12 Oct 2017 | CNY | 35.51 | 36.6667 | 34.7333 | 36.1433 | 36.1433 | +0.343 (+0.96%) | 1,676,286 |
| 11 Oct 2017 | CNY | 36.2333 | 36.4133 | 35.2 | 35.8 | 35.8 | -0.533 (-1.47%) | 1,784,436 |
| 10 Oct 2017 | CNY | 34.8067 | 36.6667 | 34.6733 | 36.3333 | 36.3333 | +1.5 (+4.31%) | 2,606,580 |
| 9 Oct 2017 | CNY | 35.5667 | 35.9933 | 34.6667 | 34.8333 | 34.8333 | -0.397 (-1.13%) | 2,107,308 |
| 29 Sep 2017 | CNY | 34.3933 | 35.23 | 33.8533 | 35.23 | 35.23 | +0.863 (+2.51%) | 1,609,194 |
| 28 Sep 2017 | CNY | 33.97 | 34.6667 | 33.5333 | 34.3667 | 34.3667 | +0.407 (+1.20%) | 1,536,903 |
| 27 Sep 2017 | CNY | 33.2267 | 33.96 | 33.0133 | 33.96 | 33.96 | +0.793 (+2.39%) | 1,030,743 |
| 26 Sep 2017 | CNY | 33.9967 | 33.9967 | 32.1 | 33.1667 | 33.1667 | -0.86 (-2.53%) | 2,114,115 |
| 25 Sep 2017 | CNY | 34.1133 | 34.6167 | 33.3333 | 34.0267 | 34.0267 | -0.007 (-0.02%) | 1,571,229 |
| 22 Sep 2017 | CNY | 34.0733 | 34.4833 | 32.9333 | 34.0333 | 34.0333 | -0.367 (-1.07%) | 1,584,453 |
| 21 Sep 2017 | CNY | 35 | 36.23 | 34.2267 | 34.4 | 34.4 | -0.533 (-1.53%) | 2,590,623 |
| 20 Sep 2017 | CNY | 34.3 | 35.5333 | 34.2 | 34.9333 | 34.9333 | +0.23 (+0.66%) | 1,999,200 |
| 19 Sep 2017 | CNY | 33.67 | 35.5533 | 33.4333 | 34.7033 | 34.7033 | +1.033 (+3.07%) | 3,830,256 |
| 18 Sep 2017 | CNY | 32.42 | 33.7967 | 32.4067 | 33.67 | 33.67 | +1.233 (+3.80%) | 2,330,823 |
| 15 Sep 2017 | CNY | 33.2833 | 33.3 | 31.71 | 32.4367 | 32.4367 | -0.58 (-1.76%) | 2,484,183 |
| 14 Sep 2017 | CNY | 33.3933 | 33.99 | 32.8333 | 33.0167 | 33.0167 | -0.39 (-1.17%) | 1,578,756 |
| 13 Sep 2017 | CNY | 33.3267 | 33.6633 | 32.3367 | 33.4067 | 33.4067 | +0.057 (+0.17%) | 2,351,700 |
| 12 Sep 2017 | CNY | 35.19 | 35.19 | 33.2067 | 33.35 | 33.35 | -1.457 (-4.19%) | 3,900,750 |
| 11 Sep 2017 | CNY | 33.9967 | 34.99 | 33.6833 | 34.8067 | 34.8067 | +0.807 (+2.37%) | 2,792,670 |
| 8 Sep 2017 | CNY | 34 | 34.5 | 33.1 | 34 | 34 | -0.157 (-0.46%) | 4,044,825 |
| 7 Sep 2017 | CNY | 33.0333 | 35.3333 | 32.67 | 34.1567 | 34.1567 | +1.487 (+4.55%) | 6,324,852 |
| 6 Sep 2017 | CNY | 32.93 | 34.11 | 32.4667 | 32.67 | 32.67 | +0.13 (+0.40%) | 4,237,458 |
