| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 41.4 | 44.1 | 40.53 | 43.33 | 43.33 | +1.79 (+4.31%) | 5,263,525 |
| 24 Oct 2017 | CNY | 38.13 | 41.9 | 38.08 | 41.54 | 41.54 | +3.45 (+9.06%) | 9,252,828 |
| 23 Oct 2017 | CNY | 37.43 | 38.35 | 37.34 | 38.09 | 38.09 | +0.49 (+1.30%) | 849,910 |
| 20 Oct 2017 | CNY | 36.84 | 37.64 | 36.84 | 37.6 | 37.6 | +0.52 (+1.40%) | 872,011 |
| 19 Oct 2017 | CNY | 36.93 | 37.65 | 36.72 | 37.08 | 37.08 | -0.01 (-0.03%) | 495,300 |
| 18 Oct 2017 | CNY | 36.93 | 37.13 | 36.7 | 37.09 | 37.09 | -0.03 (-0.08%) | 294,595 |
| 17 Oct 2017 | CNY | 37.11 | 37.15 | 36.92 | 37.12 | 37.12 | -0.01 (-0.03%) | 439,200 |
| 16 Oct 2017 | CNY | 37.15 | 37.27 | 36.95 | 37.13 | 37.13 | -0.02 (-0.05%) | 509,977 |
| 13 Oct 2017 | CNY | 37.27 | 37.7 | 37.09 | 37.15 | 37.15 | -0.15 (-0.40%) | 226,452 |
| 12 Oct 2017 | CNY | 37.3 | 37.33 | 37.03 | 37.3 | 37.3 | -0.07 (-0.19%) | 281,714 |
| 11 Oct 2017 | CNY | 37.3 | 37.4 | 37.08 | 37.37 | 37.37 | -0.01 (-0.03%) | 326,577 |
| 10 Oct 2017 | CNY | 37.39 | 37.5 | 37.05 | 37.38 | 37.38 | +0.05 (+0.13%) | 257,821 |
| 9 Oct 2017 | CNY | 37.48 | 37.49 | 37.01 | 37.33 | 37.33 | -0.2 (-0.53%) | 257,100 |
| 29 Sep 2017 | CNY | 37.69 | 37.7 | 37.21 | 37.53 | 37.53 | -0.35 (-0.92%) | 279,900 |
| 28 Sep 2017 | CNY | 37.75 | 37.98 | 36.9 | 37.88 | 37.88 | +0.16 (+0.42%) | 802,200 |
| 27 Sep 2017 | CNY | 37.7 | 38.07 | 37.58 | 37.72 | 37.72 | -0.31 (-0.82%) | 259,500 |
| 26 Sep 2017 | CNY | 37.92 | 38.2 | 37.58 | 38.03 | 38.03 | -0.09 (-0.24%) | 178,411 |
| 25 Sep 2017 | CNY | 37.9 | 38.3 | 34.34 | 38.12 | 38.12 | -0.04 (-0.10%) | 686,000 |
| 22 Sep 2017 | CNY | 38.3 | 38.3 | 38 | 38.16 | 38.16 | +0.03 (+0.08%) | 357,200 |
| 21 Sep 2017 | CNY | 38.2 | 38.35 | 38.04 | 38.13 | 38.13 | -0.13 (-0.34%) | 243,267 |
| 20 Sep 2017 | CNY | 38.26 | 38.27 | 38.05 | 38.26 | 38.26 | -0.01 (-0.03%) | 197,307 |
| 19 Sep 2017 | CNY | 38.05 | 38.38 | 37.8 | 38.27 | 38.27 | 0.0 (0.0%) | 412,607 |
| 18 Sep 2017 | CNY | 38.28 | 38.37 | 38 | 38.27 | 38.27 | -0.01 (-0.03%) | 226,000 |
| 15 Sep 2017 | CNY | 38.13 | 38.45 | 38.02 | 38.28 | 38.28 | +0.01 (+0.03%) | 222,900 |
| 14 Sep 2017 | CNY | 38.25 | 38.48 | 38.15 | 38.27 | 38.27 | -0.16 (-0.42%) | 331,920 |
| 13 Sep 2017 | CNY | 38.98 | 38.98 | 38.28 | 38.43 | 38.43 | -0.59 (-1.51%) | 475,000 |
| 12 Sep 2017 | CNY | 38.68 | 39.38 | 38.52 | 39.02 | 39.02 | +0.5 (+1.30%) | 1,352,166 |
| 11 Sep 2017 | CNY | 38.23 | 38.91 | 38.04 | 38.52 | 38.52 | +0.28 (+0.73%) | 838,783 |
| 8 Sep 2017 | CNY | 38 | 38.3 | 37.85 | 38.24 | 38.24 | +0.22 (+0.58%) | 720,511 |
| 7 Sep 2017 | CNY | 38.06 | 38.25 | 38 | 38.02 | 38.02 | -0.23 (-0.60%) | 273,700 |
