| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 47.65 | 47.67 | 46.62 | 47 | 47 | -0.51 (-1.07%) | 366,300 |
| 23 Oct 2017 | CNY | 47.55 | 47.69 | 47.08 | 47.51 | 47.51 | +0.42 (+0.89%) | 339,500 |
| 20 Oct 2017 | CNY | 46.38 | 47.17 | 46.38 | 47.09 | 47.09 | +0.32 (+0.68%) | 236,167 |
| 19 Oct 2017 | CNY | 46.91 | 47.18 | 46.5 | 46.77 | 46.77 | -0.13 (-0.28%) | 464,800 |
| 18 Oct 2017 | CNY | 48.1 | 48.25 | 46.87 | 46.9 | 46.9 | -1.08 (-2.25%) | 570,441 |
| 17 Oct 2017 | CNY | 47.21 | 48.21 | 47.21 | 47.98 | 47.98 | +0.35 (+0.73%) | 429,020 |
| 16 Oct 2017 | CNY | 49.2 | 49.2 | 47.5 | 47.63 | 47.63 | -1.92 (-3.87%) | 1,179,669 |
| 13 Oct 2017 | CNY | 48.7 | 50.2 | 48.58 | 49.55 | 49.55 | +0.85 (+1.75%) | 983,267 |
| 12 Oct 2017 | CNY | 48.84 | 49.45 | 48.5 | 48.7 | 48.7 | -0.26 (-0.53%) | 714,663 |
| 11 Oct 2017 | CNY | 49.42 | 50.25 | 48.85 | 48.96 | 48.96 | -0.63 (-1.27%) | 1,159,145 |
| 10 Oct 2017 | CNY | 48 | 49.69 | 48 | 49.59 | 49.59 | +1.41 (+2.93%) | 1,358,119 |
| 9 Oct 2017 | CNY | 48.34 | 48.8 | 48.07 | 48.18 | 48.18 | +0.38 (+0.79%) | 429,662 |
| 29 Sep 2017 | CNY | 46.85 | 47.98 | 46.85 | 47.8 | 47.8 | +0.71 (+1.51%) | 367,937 |
| 28 Sep 2017 | CNY | 47.72 | 48.01 | 47.09 | 47.09 | 47.09 | -0.63 (-1.32%) | 453,643 |
| 27 Sep 2017 | CNY | 47.09 | 47.97 | 47.04 | 47.72 | 47.72 | +0.69 (+1.47%) | 519,736 |
| 26 Sep 2017 | CNY | 48.65 | 48.98 | 46.04 | 47.03 | 47.03 | -1.76 (-3.61%) | 917,501 |
| 25 Sep 2017 | CNY | 48.79 | 49.2 | 48.55 | 48.79 | 48.79 | 0.0 (0.0%) | 634,484 |
| 22 Sep 2017 | CNY | 48.2 | 48.99 | 48.2 | 48.79 | 48.79 | +0.29 (+0.60%) | 563,501 |
| 21 Sep 2017 | CNY | 49.1 | 49.33 | 48.5 | 48.5 | 48.5 | -0.51 (-1.04%) | 612,406 |
| 20 Sep 2017 | CNY | 48.62 | 49.19 | 48.31 | 49.01 | 49.01 | +0.22 (+0.45%) | 670,776 |
| 19 Sep 2017 | CNY | 48.82 | 49.3 | 48.71 | 48.79 | 48.79 | -0.04 (-0.08%) | 548,600 |
| 18 Sep 2017 | CNY | 48.69 | 48.98 | 48.31 | 48.83 | 48.83 | +0.25 (+0.51%) | 442,341 |
| 15 Sep 2017 | CNY | 49.38 | 49.5 | 48.51 | 48.58 | 48.58 | -1.03 (-2.08%) | 831,141 |
| 14 Sep 2017 | CNY | 49.73 | 50.3 | 49.24 | 49.61 | 49.61 | -0.12 (-0.24%) | 1,019,815 |
| 13 Sep 2017 | CNY | 49.4 | 49.95 | 49.39 | 49.73 | 49.73 | +0.3 (+0.61%) | 583,500 |
| 12 Sep 2017 | CNY | 50.33 | 50.78 | 49.38 | 49.43 | 49.43 | -1.39 (-2.74%) | 1,260,500 |
| 11 Sep 2017 | CNY | 49.58 | 51 | 49.48 | 50.82 | 50.82 | +0.6 (+1.19%) | 1,672,088 |
| 8 Sep 2017 | CNY | 48.63 | 51.64 | 48.41 | 50.22 | 50.22 | +1.59 (+3.27%) | 2,413,513 |
| 7 Sep 2017 | CNY | 48.32 | 49.49 | 48.32 | 48.63 | 48.63 | +0.3 (+0.62%) | 1,158,301 |
| 6 Sep 2017 | CNY | 48.49 | 48.49 | 47.82 | 48.33 | 48.33 | -0.28 (-0.58%) | 710,541 |
