| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 40.7 | 41.8 | 40.45 | 41.52 | 41.52 | +0.97 (+2.39%) | 17,338,565 |
| 26 Oct 2017 | CNY | 39.45 | 41 | 39.39 | 40.55 | 40.55 | +0.9 (+2.27%) | 20,081,659 |
| 25 Oct 2017 | CNY | 39.5 | 39.92 | 39.18 | 39.65 | 39.65 | +0.09 (+0.23%) | 8,977,177 |
| 24 Oct 2017 | CNY | 39.01 | 40.13 | 38.8 | 39.56 | 39.56 | +0.33 (+0.84%) | 14,758,487 |
| 23 Oct 2017 | CNY | 39.16 | 39.66 | 38.86 | 39.23 | 39.23 | +0.35 (+0.90%) | 11,072,492 |
| 20 Oct 2017 | CNY | 39.59 | 39.59 | 38.71 | 38.88 | 38.88 | -1.01 (-2.53%) | 10,693,212 |
| 19 Oct 2017 | CNY | 39.5 | 39.93 | 39.29 | 39.89 | 39.89 | +0.32 (+0.81%) | 16,395,821 |
| 18 Oct 2017 | CNY | 38.68 | 39.79 | 38.3 | 39.57 | 39.57 | +0.82 (+2.12%) | 20,674,133 |
| 17 Oct 2017 | CNY | 38.48 | 38.97 | 38.06 | 38.75 | 38.75 | +0.18 (+0.47%) | 16,294,011 |
| 16 Oct 2017 | CNY | 37 | 38.74 | 36.75 | 38.57 | 38.57 | +1.43 (+3.85%) | 26,677,732 |
| 13 Oct 2017 | CNY | 37.5 | 37.75 | 37.11 | 37.14 | 37.14 | -0.21 (-0.56%) | 12,465,790 |
| 12 Oct 2017 | CNY | 36.55 | 37.58 | 36.45 | 37.35 | 37.35 | +0.66 (+1.80%) | 15,153,345 |
| 11 Oct 2017 | CNY | 35.95 | 36.95 | 35.77 | 36.69 | 36.69 | +0.71 (+1.97%) | 25,510,292 |
| 10 Oct 2017 | CNY | 36.77 | 37.26 | 35.46 | 35.98 | 35.98 | -0.7 (-1.91%) | 38,413,907 |
| 9 Oct 2017 | CNY | 37.9 | 37.94 | 36.58 | 36.68 | 36.68 | -0.25 (-0.68%) | 23,136,318 |
| 29 Sep 2017 | CNY | 36.49 | 37.33 | 36.4 | 36.93 | 36.93 | +0.22 (+0.60%) | 18,761,282 |
| 28 Sep 2017 | CNY | 36.66 | 36.77 | 36.2 | 36.71 | 36.71 | +0.11 (+0.30%) | 16,655,731 |
| 27 Sep 2017 | CNY | 37.51 | 37.61 | 36.53 | 36.6 | 36.6 | -1.07 (-2.84%) | 16,589,858 |
| 26 Sep 2017 | CNY | 37.65 | 38.02 | 37.31 | 37.67 | 37.67 | -0.22 (-0.58%) | 15,366,430 |
| 25 Sep 2017 | CNY | 37 | 38.06 | 36.98 | 37.89 | 37.89 | +0.78 (+2.10%) | 20,444,343 |
| 22 Sep 2017 | CNY | 36.59 | 37.5 | 36.59 | 37.11 | 37.11 | +0.38 (+1.03%) | 17,507,912 |
| 21 Sep 2017 | CNY | 36.07 | 37.08 | 35.8 | 36.73 | 36.73 | +0.77 (+2.14%) | 23,585,494 |
| 20 Sep 2017 | CNY | 36.52 | 36.59 | 35.93 | 35.96 | 35.96 | -0.67 (-1.83%) | 18,688,907 |
| 19 Sep 2017 | CNY | 36.58 | 37.28 | 36.3 | 36.63 | 36.63 | +0.26 (+0.71%) | 15,789,869 |
| 18 Sep 2017 | CNY | 36.76 | 37.3 | 36.35 | 36.37 | 36.37 | -0.36 (-0.98%) | 22,344,682 |
| 15 Sep 2017 | CNY | 36.78 | 36.96 | 36.11 | 36.73 | 36.73 | -0.12 (-0.33%) | 16,477,830 |
| 14 Sep 2017 | CNY | 37.88 | 38.2 | 36.57 | 36.85 | 36.85 | -1.07 (-2.82%) | 20,469,916 |
| 13 Sep 2017 | CNY | 37.81 | 38.18 | 37.37 | 37.92 | 37.92 | -0.17 (-0.45%) | 13,269,489 |
| 12 Sep 2017 | CNY | 37.26 | 38.11 | 36.7 | 38.09 | 38.09 | +1.08 (+2.92%) | 24,387,159 |
| 11 Sep 2017 | CNY | 38.6 | 38.6 | 36.99 | 37.01 | 37.01 | -1.31 (-3.42%) | 25,199,912 |
