| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 43.37 | 44.99 | 43.37 | 44.47 | 44.47 | +1.12 (+2.58%) | 1,612,526 |
| 7 Nov 2017 | CNY | 44.16 | 44.17 | 43.01 | 43.35 | 43.35 | -0.79 (-1.79%) | 1,028,430 |
| 6 Nov 2017 | CNY | 42.99 | 44.29 | 42.58 | 44.14 | 44.14 | +0.89 (+2.06%) | 1,266,700 |
| 3 Nov 2017 | CNY | 43.08 | 44.47 | 41.66 | 43.25 | 43.25 | -1.72 (-3.82%) | 2,145,130 |
| 2 Nov 2017 | CNY | 46.28 | 46.52 | 44 | 44.97 | 44.97 | -0.94 (-2.05%) | 1,591,200 |
| 1 Nov 2017 | CNY | 46.01 | 46.28 | 45.5 | 45.91 | 45.91 | +0.21 (+0.46%) | 857,000 |
| 31 Oct 2017 | CNY | 45.27 | 46.55 | 45.1 | 45.7 | 45.7 | +0.31 (+0.68%) | 935,700 |
| 30 Oct 2017 | CNY | 48.95 | 49.48 | 45.08 | 45.39 | 45.39 | -3.56 (-7.27%) | 1,660,600 |
| 27 Oct 2017 | CNY | 49.83 | 50.48 | 48.8 | 48.95 | 48.95 | -1.55 (-3.07%) | 1,186,450 |
| 26 Oct 2017 | CNY | 49.8 | 51.43 | 49.78 | 50.5 | 50.5 | +0.58 (+1.16%) | 1,797,673 |
| 25 Oct 2017 | CNY | 49.04 | 50.18 | 49.04 | 49.92 | 49.92 | +0.3 (+0.60%) | 1,038,450 |
| 24 Oct 2017 | CNY | 50.15 | 50.15 | 48.2 | 49.62 | 49.62 | -0.32 (-0.64%) | 1,342,900 |
| 23 Oct 2017 | CNY | 48.8 | 50.5 | 48.76 | 49.94 | 49.94 | +1.41 (+2.91%) | 1,985,534 |
| 20 Oct 2017 | CNY | 48.13 | 48.65 | 47.5 | 48.53 | 48.53 | +0.45 (+0.94%) | 1,239,884 |
| 19 Oct 2017 | CNY | 48.22 | 49.19 | 47 | 48.08 | 48.08 | -0.63 (-1.29%) | 2,003,654 |
| 18 Oct 2017 | CNY | 51.06 | 52.11 | 48 | 48.71 | 48.71 | -2.35 (-4.60%) | 2,429,500 |
| 17 Oct 2017 | CNY | 50.6 | 51.6 | 50.31 | 51.06 | 51.06 | +0.74 (+1.47%) | 1,964,557 |
| 16 Oct 2017 | CNY | 52.16 | 53.43 | 50.09 | 50.32 | 50.32 | -2.25 (-4.28%) | 2,517,200 |
| 13 Oct 2017 | CNY | 53.48 | 53.69 | 51.8 | 52.57 | 52.57 | -0.6 (-1.13%) | 2,085,300 |
| 12 Oct 2017 | CNY | 53.03 | 55.45 | 52.68 | 53.17 | 53.17 | +0.15 (+0.28%) | 3,115,777 |
| 11 Oct 2017 | CNY | 55.54 | 55.54 | 51.56 | 53.02 | 53.02 | -3.62 (-6.39%) | 4,253,477 |
| 10 Oct 2017 | CNY | 57.03 | 57.9 | 56.15 | 56.64 | 56.64 | -2.16 (-3.67%) | 4,249,154 |
| 9 Oct 2017 | CNY | 57.14 | 59.99 | 55.22 | 58.8 | 58.8 | +2.16 (+3.81%) | 6,438,168 |
| 29 Sep 2017 | CNY | 53.99 | 58.2 | 52.5 | 56.64 | 56.64 | +2.72 (+5.04%) | 7,458,622 |
| 28 Sep 2017 | CNY | 56 | 57.2 | 53.48 | 53.92 | 53.92 | +0.72 (+1.35%) | 8,601,184 |
| 27 Sep 2017 | CNY | 48 | 53.2 | 48 | 53.2 | 53.2 | +4.84 (+10.01%) | 3,298,637 |
| 26 Sep 2017 | CNY | 50 | 50 | 46.35 | 48.36 | 48.36 | -3.09 (-6.01%) | 3,822,290 |
| 25 Sep 2017 | CNY | 50.14 | 53.58 | 49.3 | 51.45 | 51.45 | +0.29 (+0.57%) | 6,374,113 |
| 22 Sep 2017 | CNY | 48.5 | 52.03 | 48.11 | 51.16 | 51.16 | +3.05 (+6.34%) | 5,785,904 |
| 21 Sep 2017 | CNY | 49.39 | 50.66 | 48 | 48.11 | 48.11 | -1.25 (-2.53%) | 4,129,833 |
