| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 35 | 35.1429 | 34.4949 | 35.0918 | 35.0918 | +0.342 (+0.98%) | 5,271,498 |
| 25 Oct 2017 | CNY | 34.0816 | 34.8674 | 33.898 | 34.75 | 34.75 | +0.857 (+2.53%) | 5,509,699 |
| 24 Oct 2017 | CNY | 33.9235 | 34.3776 | 33.3571 | 33.8929 | 33.8929 | +0.122 (+0.36%) | 4,192,645 |
| 23 Oct 2017 | CNY | 33.0204 | 33.8827 | 33.0204 | 33.7704 | 33.7704 | +0.429 (+1.29%) | 2,835,412 |
| 20 Oct 2017 | CNY | 32.8316 | 33.4184 | 32.5816 | 33.3418 | 33.3418 | +0.556 (+1.70%) | 2,688,532 |
| 19 Oct 2017 | CNY | 33.1122 | 33.1122 | 32.449 | 32.7857 | 32.7857 | -0.27 (-0.82%) | 3,008,208 |
| 18 Oct 2017 | CNY | 34.3776 | 34.5918 | 33.0153 | 33.0561 | 33.0561 | -1.026 (-3.01%) | 4,137,560 |
| 17 Oct 2017 | CNY | 33.9286 | 34.2602 | 33.3163 | 34.0816 | 34.0816 | +0.362 (+1.07%) | 3,333,960 |
| 16 Oct 2017 | CNY | 34.3418 | 34.3418 | 33.4031 | 33.7194 | 33.7194 | -0.796 (-2.31%) | 4,426,344 |
| 13 Oct 2017 | CNY | 33.4745 | 34.8214 | 33.2551 | 34.5153 | 34.5153 | +1.041 (+3.11%) | 6,196,224 |
| 12 Oct 2017 | CNY | 33.4184 | 33.648 | 32.8827 | 33.4745 | 33.4745 | +0.143 (+0.43%) | 3,197,816 |
| 11 Oct 2017 | CNY | 34.5204 | 34.5204 | 32.9082 | 33.3316 | 33.3316 | -1.199 (-3.47%) | 5,515,779 |
| 10 Oct 2017 | CNY | 34.2908 | 34.6327 | 33.8725 | 34.5306 | 34.5306 | +0.337 (+0.98%) | 3,877,926 |
| 9 Oct 2017 | CNY | 35.6122 | 35.6939 | 33.5459 | 34.1939 | 34.1939 | -1.138 (-3.22%) | 6,482,766 |
| 28 Sep 2017 | CNY | 35.9898 | 36.0867 | 35.1888 | 35.3316 | 35.3316 | -0.689 (-1.91%) | 2,513,504 |
| 27 Sep 2017 | CNY | 35.8878 | 36.2143 | 35.5102 | 36.0204 | 36.0204 | +0.327 (+0.91%) | 5,657,291 |
| 26 Sep 2017 | CNY | 35.3061 | 35.7908 | 34.852 | 35.6939 | 35.6939 | +0.551 (+1.57%) | 4,551,708 |
| 25 Sep 2017 | CNY | 35.5459 | 35.5459 | 34.7449 | 35.1429 | 35.1429 | -0.459 (-1.29%) | 4,266,788 |
| 22 Sep 2017 | CNY | 36.2194 | 36.2194 | 34.6429 | 35.602 | 35.602 | -0.76 (-2.09%) | 5,789,293 |
| 21 Sep 2017 | CNY | 36.6276 | 37.0918 | 36.051 | 36.3622 | 36.3622 | -0.143 (-0.39%) | 4,994,242 |
| 20 Sep 2017 | CNY | 37.3725 | 37.3725 | 35.9694 | 36.5051 | 36.5051 | -0.408 (-1.11%) | 6,009,769 |
| 19 Sep 2017 | CNY | 36.5714 | 37.1786 | 35.7806 | 36.9133 | 36.9133 | +0.5 (+1.37%) | 6,871,810 |
| 18 Sep 2017 | CNY | 35.8827 | 36.7194 | 35.8725 | 36.4133 | 36.4133 | -0.005 (-0.01%) | 5,382,765 |
| 15 Sep 2017 | CNY | 36.7602 | 37.5051 | 35.3571 | 36.4184 | 36.4184 | -0.332 (-0.90%) | 9,705,616 |
| 14 Sep 2017 | CNY | 37.2143 | 37.2143 | 36.0663 | 36.75 | 36.75 | -0.362 (-0.98%) | 8,802,146 |
| 13 Sep 2017 | CNY | 34.5459 | 38.0867 | 34.5459 | 37.1122 | 37.1122 | +2.49 (+7.19%) | 17,415,895 |
| 12 Sep 2017 | CNY | 35.9694 | 36.2194 | 34.5459 | 34.6225 | 34.6225 | +0.102 (+0.30%) | 16,959,823 |
| 11 Sep 2017 | CNY | 31.4286 | 34.5204 | 31.4286 | 34.5204 | 34.5204 | +3.138 (+10.00%) | 9,018,203 |
| 8 Sep 2017 | CNY | 31.1122 | 31.6225 | 30.6735 | 31.3827 | 31.3827 | +0.225 (+0.72%) | 3,956,281 |
| 7 Sep 2017 | CNY | 31.1174 | 31.6276 | 31 | 31.1582 | 31.1582 | +0.122 (+0.39%) | 4,643,130 |
