| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 57.7653 | 61.7347 | 56.6327 | 60.4388 | 60.4388 | +2.296 (+3.95%) | 2,351,029 |
| 24 Oct 2017 | CNY | 57.7704 | 59.6786 | 56.1225 | 58.1429 | 58.1429 | +0.832 (+1.45%) | 2,344,158 |
| 23 Oct 2017 | CNY | 53.5204 | 57.3112 | 53.5204 | 57.3112 | 57.3112 | +5.209 (+10.00%) | 1,882,044 |
| 20 Oct 2017 | CNY | 51.352 | 52.6276 | 50.3827 | 52.102 | 52.102 | +0.352 (+0.68%) | 1,008,327 |
| 19 Oct 2017 | CNY | 52.1429 | 54.898 | 51.0714 | 51.75 | 51.75 | -0.26 (-0.50%) | 1,774,135 |
| 18 Oct 2017 | CNY | 50.7041 | 52.4235 | 50.0051 | 52.0102 | 52.0102 | +1.505 (+2.98%) | 1,519,248 |
| 17 Oct 2017 | CNY | 50.0051 | 51.2245 | 49.2347 | 50.5051 | 50.5051 | +0.291 (+0.58%) | 1,096,620 |
| 16 Oct 2017 | CNY | 48.6071 | 51.9796 | 48.602 | 50.2143 | 50.2143 | +1.653 (+3.40%) | 1,812,053 |
| 13 Oct 2017 | CNY | 48.801 | 49.8827 | 48.3061 | 48.5612 | 48.5612 | -0.714 (-1.45%) | 942,724 |
| 12 Oct 2017 | CNY | 48.2092 | 49.8827 | 47.4847 | 49.2755 | 49.2755 | +0.694 (+1.43%) | 1,540,612 |
| 11 Oct 2017 | CNY | 48.0561 | 50.449 | 47.2092 | 48.5816 | 48.5816 | +0.898 (+1.88%) | 3,277,004 |
| 10 Oct 2017 | CNY | 45.8571 | 47.6837 | 45.1531 | 47.6837 | 47.6837 | +4.337 (+10.00%) | 2,025,797 |
| 9 Oct 2017 | CNY | 43.3418 | 43.7449 | 42.8571 | 43.3469 | 43.3469 | +0.556 (+1.30%) | 777,192 |
| 29 Sep 2017 | CNY | 42.1939 | 43.1378 | 42.1888 | 42.7908 | 42.7908 | +0.673 (+1.60%) | 508,476 |
| 28 Sep 2017 | CNY | 42.3571 | 42.4949 | 41.9796 | 42.1174 | 42.1174 | -0.112 (-0.27%) | 386,512 |
| 27 Sep 2017 | CNY | 42.0102 | 42.4337 | 41.4694 | 42.2296 | 42.2296 | +0.561 (+1.35%) | 521,556 |
| 26 Sep 2017 | CNY | 42.3827 | 42.7857 | 41.3316 | 41.6684 | 41.6684 | -0.714 (-1.69%) | 936,746 |
| 25 Sep 2017 | CNY | 42.8265 | 43.3674 | 41.9388 | 42.3827 | 42.3827 | -0.842 (-1.95%) | 608,446 |
| 22 Sep 2017 | CNY | 42.9592 | 43.5867 | 42.9592 | 43.2245 | 43.2245 | -0.036 (-0.08%) | 475,080 |
| 21 Sep 2017 | CNY | 44.3878 | 46.4286 | 42.9337 | 43.2602 | 43.2602 | -1.265 (-2.84%) | 1,414,296 |
| 20 Sep 2017 | CNY | 44.898 | 45.102 | 43.9439 | 44.5255 | 44.5255 | -0.347 (-0.77%) | 783,439 |
| 19 Sep 2017 | CNY | 44.1174 | 45.4031 | 43.8827 | 44.8725 | 44.8725 | +0.623 (+1.41%) | 931,090 |
| 18 Sep 2017 | CNY | 43.8776 | 44.8622 | 43.7194 | 44.25 | 44.25 | 0.0 (0.0%) | 615,496 |
| 15 Sep 2017 | CNY | 43.1174 | 44.6378 | 42.7041 | 44.25 | 44.25 | +1.015 (+2.35%) | 1,222,704 |
| 14 Sep 2017 | CNY | 43.6276 | 43.9388 | 42.6531 | 43.2347 | 43.2347 | -0.745 (-1.69%) | 979,216 |
| 13 Sep 2017 | CNY | 43.6531 | 44.3061 | 43.0357 | 43.9796 | 43.9796 | +0.122 (+0.28%) | 599,956 |
| 12 Sep 2017 | CNY | 44.8418 | 45.3316 | 43.5714 | 43.8571 | 43.8571 | -1.515 (-3.34%) | 1,423,600 |
| 11 Sep 2017 | CNY | 43.3265 | 45.7653 | 43.0102 | 45.3725 | 45.3725 | +1.852 (+4.26%) | 1,668,107 |
| 8 Sep 2017 | CNY | 41.5816 | 43.9286 | 41.5816 | 43.5204 | 43.5204 | +0.148 (+0.34%) | 1,648,838 |
| 7 Sep 2017 | CNY | 40.8776 | 44.898 | 40.8776 | 43.3725 | 43.3725 | +2.316 (+5.64%) | 2,947,973 |
