| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 29.75 | 31.54 | 29.5 | 30.97 | 30.97 | +1.5 (+5.09%) | 60,386,352 |
| 27 Oct 2017 | CNY | 29.53 | 29.69 | 29.07 | 29.47 | 29.47 | +0.17 (+0.58%) | 34,330,714 |
| 26 Oct 2017 | CNY | 29.13 | 30 | 29.05 | 29.3 | 29.3 | +0.01 (+0.03%) | 34,720,552 |
| 25 Oct 2017 | CNY | 29.17 | 29.33 | 29.02 | 29.29 | 29.29 | +0.03 (+0.10%) | 13,588,613 |
| 24 Oct 2017 | CNY | 28.79 | 29.56 | 28.74 | 29.26 | 29.26 | +0.27 (+0.93%) | 29,299,000 |
| 23 Oct 2017 | CNY | 28.61 | 29.16 | 28.61 | 28.99 | 28.99 | +0.67 (+2.37%) | 28,777,331 |
| 20 Oct 2017 | CNY | 28.58 | 28.64 | 28.27 | 28.32 | 28.32 | -0.5 (-1.73%) | 10,959,929 |
| 19 Oct 2017 | CNY | 28.6 | 28.87 | 28.15 | 28.82 | 28.82 | +0.13 (+0.45%) | 26,654,058 |
| 18 Oct 2017 | CNY | 28.3 | 28.75 | 28.25 | 28.69 | 28.69 | +0.47 (+1.67%) | 27,253,621 |
| 17 Oct 2017 | CNY | 28.41 | 28.44 | 28.03 | 28.22 | 28.22 | -0.14 (-0.49%) | 14,188,135 |
| 16 Oct 2017 | CNY | 27.91 | 28.53 | 27.82 | 28.36 | 28.36 | +0.41 (+1.47%) | 23,785,479 |
| 13 Oct 2017 | CNY | 27.99 | 28.15 | 27.8 | 27.95 | 27.95 | -0.14 (-0.50%) | 11,382,013 |
| 12 Oct 2017 | CNY | 27.56 | 28.16 | 27.45 | 28.09 | 28.09 | +0.49 (+1.78%) | 18,528,032 |
| 11 Oct 2017 | CNY | 27.47 | 27.75 | 27.32 | 27.6 | 27.6 | +0.2 (+0.73%) | 10,710,986 |
| 10 Oct 2017 | CNY | 27.72 | 27.89 | 27.17 | 27.4 | 27.4 | -0.35 (-1.26%) | 16,050,451 |
| 9 Oct 2017 | CNY | 28.25 | 28.34 | 27.68 | 27.75 | 27.75 | +0.01 (+0.04%) | 15,844,182 |
| 29 Sep 2017 | CNY | 27.91 | 28.08 | 27.67 | 27.74 | 27.74 | -0.17 (-0.61%) | 9,704,336 |
| 28 Sep 2017 | CNY | 27.83 | 28 | 27.73 | 27.91 | 27.91 | +0.06 (+0.22%) | 5,822,720 |
| 27 Sep 2017 | CNY | 28.28 | 28.29 | 27.82 | 27.85 | 27.85 | -0.52 (-1.83%) | 12,773,900 |
| 26 Sep 2017 | CNY | 28.21 | 28.5 | 28.15 | 28.37 | 28.37 | +0.01 (+0.04%) | 12,631,431 |
| 25 Sep 2017 | CNY | 28.11 | 28.37 | 27.92 | 28.36 | 28.36 | +0.22 (+0.78%) | 21,094,277 |
| 22 Sep 2017 | CNY | 27.69 | 28.18 | 27.59 | 28.14 | 28.14 | +0.45 (+1.63%) | 18,633,264 |
| 21 Sep 2017 | CNY | 27.5 | 27.94 | 27.45 | 27.69 | 27.69 | +0.1 (+0.36%) | 14,039,731 |
| 20 Sep 2017 | CNY | 27.7 | 27.78 | 27.4 | 27.59 | 27.59 | -0.2 (-0.72%) | 16,002,491 |
| 19 Sep 2017 | CNY | 27.81 | 27.99 | 27.69 | 27.79 | 27.79 | -0.01 (-0.04%) | 12,613,695 |
| 18 Sep 2017 | CNY | 28.03 | 28.28 | 27.72 | 27.8 | 27.8 | -0.23 (-0.82%) | 15,287,740 |
| 15 Sep 2017 | CNY | 27.86 | 28.25 | 27.75 | 28.03 | 28.03 | +0.11 (+0.39%) | 13,964,885 |
| 14 Sep 2017 | CNY | 27.7 | 27.95 | 27.61 | 27.92 | 27.92 | +0.14 (+0.50%) | 15,122,946 |
| 13 Sep 2017 | CNY | 27.88 | 28 | 27.61 | 27.78 | 27.78 | -0.2 (-0.71%) | 12,775,006 |
| 12 Sep 2017 | CNY | 28 | 28.07 | 27.6 | 27.98 | 27.98 | +0.04 (+0.14%) | 21,696,534 |
