| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 40.1 | 41.7071 | 39.5 | 41.5357 | 41.5357 | +1.2 (+2.98%) | 11,809,103 |
| 26 Oct 2017 | CNY | 41.5857 | 43.8429 | 40.0857 | 40.3357 | 40.3357 | -0.9 (-2.18%) | 19,126,991 |
| 25 Oct 2017 | CNY | 36.8714 | 41.2357 | 36.8714 | 41.2357 | 41.2357 | +3.75 (+10.00%) | 13,683,544 |
| 24 Oct 2017 | CNY | 35.7857 | 38 | 35.2357 | 37.4857 | 37.4857 | +1.164 (+3.21%) | 13,682,170 |
| 23 Oct 2017 | CNY | 35.5571 | 36.3214 | 35.4 | 36.3214 | 36.3214 | +3.3 (+9.99%) | 11,226,150 |
| 20 Oct 2017 | CNY | 32.8714 | 33.9286 | 32.7143 | 33.0214 | 33.0214 | +0.029 (+0.09%) | 5,236,933 |
| 19 Oct 2017 | CNY | 31.4286 | 33.5714 | 31.15 | 32.9929 | 32.9929 | +1.879 (+6.04%) | 6,965,770 |
| 18 Oct 2017 | CNY | 31 | 31.8571 | 30.7929 | 31.1143 | 31.1143 | +0.143 (+0.46%) | 3,328,768 |
| 17 Oct 2017 | CNY | 30 | 31.3929 | 30 | 30.9714 | 30.9714 | +1.007 (+3.36%) | 3,459,880 |
| 16 Oct 2017 | CNY | 30.7143 | 31.3571 | 29.6786 | 29.9643 | 29.9643 | -0.957 (-3.10%) | 3,487,163 |
| 13 Oct 2017 | CNY | 31.0714 | 31.3786 | 30.5714 | 30.9214 | 30.9214 | -0.007 (-0.02%) | 2,604,228 |
| 12 Oct 2017 | CNY | 32.0714 | 32.5 | 30.3714 | 30.9286 | 30.9286 | -1.914 (-5.83%) | 5,625,834 |
| 11 Oct 2017 | CNY | 33.4643 | 33.9 | 32.7929 | 32.8429 | 32.8429 | -0.536 (-1.60%) | 3,509,730 |
| 10 Oct 2017 | CNY | 32.9357 | 33.5 | 32.5429 | 33.3786 | 33.3786 | +0.257 (+0.78%) | 3,010,191 |
| 9 Oct 2017 | CNY | 33.3857 | 33.8929 | 32.8571 | 33.1214 | 33.1214 | -0.2 (-0.60%) | 3,948,015 |
| 29 Sep 2017 | CNY | 34.2143 | 34.2143 | 32.7214 | 33.3214 | 33.3214 | -0.279 (-0.83%) | 3,814,553 |
| 28 Sep 2017 | CNY | 33.7643 | 34.6286 | 33.5857 | 33.6 | 33.6 | -0.493 (-1.45%) | 4,306,369 |
| 27 Sep 2017 | CNY | 32.4929 | 34.7714 | 32.2 | 34.0929 | 34.0929 | +1.129 (+3.42%) | 7,675,575 |
| 26 Sep 2017 | CNY | 32.9643 | 33.1071 | 30.9929 | 32.9643 | 32.9643 | +0.55 (+1.70%) | 7,431,179 |
| 25 Sep 2017 | CNY | 34.3214 | 35.0143 | 32.2214 | 32.4143 | 32.4143 | -2.729 (-7.76%) | 7,061,580 |
| 22 Sep 2017 | CNY | 36.2857 | 36.4643 | 35 | 35.1429 | 35.1429 | -1.9 (-5.13%) | 7,631,517 |
| 21 Sep 2017 | CNY | 35.3429 | 38.2143 | 35.1429 | 37.0429 | 37.0429 | +1.621 (+4.58%) | 12,972,604 |
| 20 Sep 2017 | CNY | 34.3071 | 35.9929 | 34.0571 | 35.4214 | 35.4214 | +0.878 (+2.54%) | 8,027,244 |
| 19 Sep 2017 | CNY | 35.7214 | 36.1071 | 34.3571 | 34.5429 | 34.5429 | -1.278 (-3.57%) | 4,543,758 |
| 18 Sep 2017 | CNY | 35.3643 | 35.9286 | 33.6429 | 35.8214 | 35.8214 | +0.664 (+1.89%) | 5,498,526 |
| 15 Sep 2017 | CNY | 36.2429 | 36.75 | 34.75 | 35.1571 | 35.1571 | -0.479 (-1.34%) | 5,465,525 |
| 14 Sep 2017 | CNY | 37.0571 | 37.0714 | 35.4143 | 35.6357 | 35.6357 | -1.543 (-4.15%) | 8,155,796 |
| 13 Sep 2017 | CNY | 36.1071 | 37.5 | 36.1071 | 37.1786 | 37.1786 | -0.443 (-1.18%) | 11,311,755 |
| 12 Sep 2017 | CNY | 42.2857 | 42.8571 | 37.3571 | 37.6214 | 37.6214 | -2.571 (-6.40%) | 21,582,689 |
| 11 Sep 2017 | CNY | 39.2857 | 40.1929 | 38.7 | 40.1929 | 40.1929 | +3.657 (+10.01%) | 11,110,820 |
