| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 44.25 | 44.68 | 40.59 | 42.11 | 42.11 | -2.96 (-6.57%) | 1,900,403 |
| 27 Oct 2017 | CNY | 45.23 | 45.89 | 44.8 | 45.07 | 45.07 | +0.41 (+0.92%) | 1,519,230 |
| 26 Oct 2017 | CNY | 45 | 45.18 | 44.31 | 44.66 | 44.66 | -0.44 (-0.98%) | 1,237,667 |
| 25 Oct 2017 | CNY | 44.49 | 45.18 | 44 | 45.1 | 45.1 | +0.51 (+1.14%) | 1,297,735 |
| 24 Oct 2017 | CNY | 45.25 | 46 | 43.69 | 44.59 | 44.59 | -0.63 (-1.39%) | 1,693,015 |
| 23 Oct 2017 | CNY | 44.99 | 45.68 | 44.6 | 45.22 | 45.22 | -0.11 (-0.24%) | 1,542,093 |
| 20 Oct 2017 | CNY | 43.71 | 45.45 | 43.71 | 45.33 | 45.33 | +0.98 (+2.21%) | 1,662,717 |
| 19 Oct 2017 | CNY | 44.02 | 44.99 | 43.72 | 44.35 | 44.35 | +0.69 (+1.58%) | 1,429,409 |
| 18 Oct 2017 | CNY | 44.6 | 45.5 | 43 | 43.66 | 43.66 | -0.81 (-1.82%) | 1,922,444 |
| 17 Oct 2017 | CNY | 43.66 | 44.86 | 43.38 | 44.47 | 44.47 | +0.21 (+0.47%) | 1,402,551 |
| 16 Oct 2017 | CNY | 49.44 | 49.49 | 44.26 | 44.26 | 44.26 | -4.92 (-10.00%) | 3,873,021 |
| 13 Oct 2017 | CNY | 48.46 | 49.5 | 48.15 | 49.18 | 49.18 | +0.38 (+0.78%) | 1,746,273 |
| 12 Oct 2017 | CNY | 48.08 | 49.3 | 48.01 | 48.8 | 48.8 | +0.7 (+1.46%) | 1,699,934 |
| 11 Oct 2017 | CNY | 49.7 | 50.49 | 48.01 | 48.1 | 48.1 | -2.1 (-4.18%) | 2,611,321 |
| 10 Oct 2017 | CNY | 48.7 | 50.27 | 48.5 | 50.2 | 50.2 | +1.67 (+3.44%) | 2,837,286 |
| 9 Oct 2017 | CNY | 49.25 | 49.34 | 48.02 | 48.53 | 48.53 | +0.04 (+0.08%) | 2,257,978 |
| 29 Sep 2017 | CNY | 47.91 | 48.68 | 47.51 | 48.49 | 48.49 | +0.49 (+1.02%) | 2,018,348 |
| 28 Sep 2017 | CNY | 50.3 | 50.48 | 47.35 | 48 | 48 | -1.99 (-3.98%) | 3,241,336 |
| 27 Sep 2017 | CNY | 49.9 | 50.52 | 49 | 49.99 | 49.99 | +0.09 (+0.18%) | 2,720,751 |
| 26 Sep 2017 | CNY | 54.75 | 54.9 | 49.23 | 49.9 | 49.9 | -4.8 (-8.78%) | 6,332,570 |
| 25 Sep 2017 | CNY | 53.1 | 57.18 | 52.85 | 54.7 | 54.7 | +1 (+1.86%) | 6,093,584 |
| 22 Sep 2017 | CNY | 51.3 | 55.78 | 51.16 | 53.7 | 53.7 | +1.7 (+3.27%) | 5,550,722 |
| 21 Sep 2017 | CNY | 52 | 53.93 | 51.82 | 52 | 52 | -0.25 (-0.48%) | 4,087,528 |
| 20 Sep 2017 | CNY | 51.07 | 52.82 | 51.05 | 52.25 | 52.25 | +0.55 (+1.06%) | 2,679,852 |
| 19 Sep 2017 | CNY | 52.5 | 53.58 | 51.5 | 51.7 | 51.7 | -0.8 (-1.52%) | 3,240,163 |
| 18 Sep 2017 | CNY | 50.82 | 52.5 | 49.6 | 52.5 | 52.5 | +1.88 (+3.71%) | 4,308,547 |
| 15 Sep 2017 | CNY | 49.49 | 50.85 | 49.13 | 50.62 | 50.62 | +1.1 (+2.22%) | 2,768,305 |
| 14 Sep 2017 | CNY | 50.38 | 50.53 | 49 | 49.52 | 49.52 | -0.98 (-1.94%) | 2,602,705 |
| 13 Sep 2017 | CNY | 49.11 | 50.69 | 49.01 | 50.5 | 50.5 | +0.6 (+1.20%) | 2,482,972 |
| 12 Sep 2017 | CNY | 51.01 | 52.48 | 49.55 | 49.9 | 49.9 | -1.6 (-3.11%) | 4,442,049 |
