| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | CNY | 23.5778 | 24.6578 | 23.4667 | 24.5378 | 24.5378 | +0.698 (+2.93%) | 6,501,710 |
| 8 Nov 2017 | CNY | 24.4356 | 24.7111 | 23.68 | 23.84 | 23.84 | -0.578 (-2.37%) | 6,085,620 |
| 7 Nov 2017 | CNY | 23.5378 | 24.4178 | 22.76 | 24.4178 | 24.4178 | +1.062 (+4.55%) | 7,926,750 |
| 6 Nov 2017 | CNY | 23.3333 | 24.2133 | 22.9556 | 23.3556 | 23.3556 | +0.222 (+0.96%) | 6,833,776 |
| 3 Nov 2017 | CNY | 22.9022 | 23.68 | 22.48 | 23.1333 | 23.1333 | +0.062 (+0.27%) | 5,275,424 |
| 2 Nov 2017 | CNY | 23.7333 | 24.0889 | 23.0222 | 23.0711 | 23.0711 | -0.965 (-4.01%) | 6,974,997 |
| 1 Nov 2017 | CNY | 23.0933 | 24.2667 | 22.8889 | 24.0356 | 24.0356 | +0.711 (+3.05%) | 9,515,371 |
| 31 Oct 2017 | CNY | 21.5333 | 23.5511 | 21.1111 | 23.3244 | 23.3244 | +1.591 (+7.32%) | 10,357,076 |
| 30 Oct 2017 | CNY | 22.0889 | 23.5111 | 21.4756 | 21.7333 | 21.7333 | -0.72 (-3.21%) | 8,180,325 |
| 27 Oct 2017 | CNY | 21.9689 | 22.7422 | 21.7244 | 22.4533 | 22.4533 | +0.16 (+0.72%) | 7,016,897 |
| 26 Oct 2017 | CNY | 22 | 22.8667 | 21.9156 | 22.2933 | 22.2933 | +0.084 (+0.38%) | 7,572,055 |
| 25 Oct 2017 | CNY | 21.1067 | 22.4667 | 20.9333 | 22.2089 | 22.2089 | +1.133 (+5.38%) | 8,459,307 |
| 24 Oct 2017 | CNY | 21.7333 | 21.7333 | 20.5778 | 21.0756 | 21.0756 | -0.778 (-3.56%) | 6,288,273 |
| 23 Oct 2017 | CNY | 21.7111 | 21.9244 | 21.2444 | 21.8533 | 21.8533 | +0.071 (+0.33%) | 6,103,413 |
| 20 Oct 2017 | CNY | 20.8889 | 21.8978 | 20.7867 | 21.7822 | 21.7822 | +0.6 (+2.83%) | 7,074,063 |
| 19 Oct 2017 | CNY | 20.2311 | 21.3289 | 19.8178 | 21.1822 | 21.1822 | +0.658 (+3.20%) | 7,113,141 |
| 18 Oct 2017 | CNY | 20.2222 | 21.5556 | 20.0933 | 20.5244 | 20.5244 | +0.347 (+1.72%) | 7,863,813 |
| 17 Oct 2017 | CNY | 20.0222 | 20.3867 | 19.5911 | 20.1778 | 20.1778 | -0.133 (-0.66%) | 3,406,950 |
| 16 Oct 2017 | CNY | 20.4311 | 21.1111 | 20.0444 | 20.3111 | 20.3111 | +0.16 (+0.79%) | 5,587,276 |
| 13 Oct 2017 | CNY | 19.7689 | 20.3111 | 19.7689 | 20.1511 | 20.1511 | +0.24 (+1.21%) | 3,526,726 |
| 12 Oct 2017 | CNY | 20.1111 | 20.52 | 19.3422 | 19.9111 | 19.9111 | -0.178 (-0.89%) | 4,836,478 |
| 11 Oct 2017 | CNY | 21.6622 | 21.7778 | 19.8667 | 20.0889 | 20.0889 | -1.809 (-8.26%) | 8,406,450 |
| 10 Oct 2017 | CNY | 21.3778 | 22.3111 | 21.2489 | 21.8978 | 21.8978 | -0.102 (-0.46%) | 8,347,952 |
| 9 Oct 2017 | CNY | 22.0356 | 22.6444 | 21.3378 | 22 | 22 | +0.156 (+0.71%) | 9,921,280 |
| 29 Sep 2017 | CNY | 21.7244 | 22.2489 | 21.1778 | 21.8444 | 21.8444 | -0.156 (-0.71%) | 9,781,715 |
| 28 Sep 2017 | CNY | 20.6489 | 23.1333 | 20.6222 | 22 | 22 | +0.969 (+4.61%) | 16,706,605 |
| 27 Sep 2017 | CNY | 20.4533 | 21.52 | 19.1022 | 21.0311 | 21.0311 | -0.191 (-0.90%) | 9,123,525 |
| 26 Sep 2017 | CNY | 21.1111 | 21.6444 | 20.0978 | 21.2222 | 21.2222 | +0.644 (+3.13%) | 9,195,507 |
| 25 Sep 2017 | CNY | 22.2 | 22.2 | 20.5333 | 20.5778 | 20.5778 | -1.222 (-5.61%) | 10,098,675 |
| 22 Sep 2017 | CNY | 19.7778 | 21.8 | 19.5111 | 21.8 | 21.8 | +1.982 (+10.00%) | 11,125,552 |
