| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 28.11 | 28.72 | 27.88 | 27.92 | 18.8649 | -0.33 (-1.17%) | 2,825,110 |
| 7 Nov 2017 | CNY | 28.32 | 28.43 | 27.8 | 28.25 | 19.0878 | -0.11 (-0.39%) | 1,927,318 |
| 6 Nov 2017 | CNY | 27.88 | 28.45 | 27.46 | 28.36 | 19.1622 | +0.16 (+0.57%) | 2,743,372 |
| 3 Nov 2017 | CNY | 29.3 | 29.42 | 28 | 28.2 | 19.0541 | -1.09 (-3.72%) | 3,214,326 |
| 2 Nov 2017 | CNY | 29.05 | 29.56 | 28.81 | 29.29 | 19.7905 | +0.18 (+0.62%) | 2,712,110 |
| 1 Nov 2017 | CNY | 28.86 | 29.5 | 28.57 | 29.11 | 19.6689 | +0.09 (+0.31%) | 3,014,187 |
| 31 Oct 2017 | CNY | 28.13 | 29.1 | 28.13 | 29.02 | 19.6081 | +0.89 (+3.16%) | 2,840,788 |
| 30 Oct 2017 | CNY | 29.56 | 29.56 | 28 | 28.13 | 19.0068 | -1.62 (-5.45%) | 4,636,304 |
| 27 Oct 2017 | CNY | 30.45 | 30.45 | 29.7 | 29.75 | 20.1014 | -0.66 (-2.17%) | 3,322,020 |
| 26 Oct 2017 | CNY | 29.41 | 30.45 | 29.21 | 30.41 | 20.5473 | +0.76 (+2.56%) | 5,552,233 |
| 25 Oct 2017 | CNY | 29.1 | 29.85 | 29.03 | 29.65 | 20.0338 | +0.25 (+0.85%) | 5,251,175 |
| 24 Oct 2017 | CNY | 30 | 30.3 | 28.8 | 29.4 | 19.8649 | -1.06 (-3.48%) | 7,877,607 |
| 23 Oct 2017 | CNY | 30.1 | 30.69 | 29.8 | 30.46 | 20.5811 | -0.51 (-1.65%) | 9,632,624 |
| 20 Oct 2017 | CNY | 30.57 | 31.96 | 29.5 | 30.97 | 20.9257 | +1.13 (+3.79%) | 17,586,265 |
| 19 Oct 2017 | CNY | 27.55 | 29.84 | 27.26 | 29.84 | 20.1622 | +2.71 (+9.99%) | 13,906,564 |
| 18 Oct 2017 | CNY | 27.7 | 28.35 | 27 | 27.13 | 18.3311 | -0.67 (-2.41%) | 2,850,316 |
| 17 Oct 2017 | CNY | 27.56 | 28.11 | 27.1 | 27.8 | 18.7838 | +0.01 (+0.04%) | 2,318,898 |
| 16 Oct 2017 | CNY | 28.47 | 28.56 | 27.6 | 27.79 | 18.777 | -0.63 (-2.22%) | 2,841,558 |
| 13 Oct 2017 | CNY | 28.06 | 28.69 | 27.89 | 28.42 | 19.2027 | +0.1 (+0.35%) | 2,339,847 |
| 12 Oct 2017 | CNY | 28.46 | 29.04 | 28.01 | 28.32 | 19.1351 | -0.35 (-1.22%) | 3,285,898 |
| 11 Oct 2017 | CNY | 27.68 | 29.06 | 27.68 | 28.67 | 19.3716 | +1.04 (+3.76%) | 6,063,859 |
| 10 Oct 2017 | CNY | 27.27 | 27.65 | 27.07 | 27.63 | 18.6689 | +0.28 (+1.02%) | 1,739,374 |
| 9 Oct 2017 | CNY | 27.6 | 27.66 | 27.02 | 27.35 | 18.4797 | +0.22 (+0.81%) | 1,477,704 |
| 29 Sep 2017 | CNY | 26.84 | 27.19 | 26.82 | 27.13 | 18.3311 | +0.2 (+0.74%) | 1,139,072 |
| 28 Sep 2017 | CNY | 27.09 | 27.39 | 26.8 | 26.93 | 18.1959 | -0.13 (-0.48%) | 1,847,859 |
| 27 Sep 2017 | CNY | 26.73 | 27.35 | 26.66 | 27.06 | 18.2838 | +0.34 (+1.27%) | 1,916,555 |
| 26 Sep 2017 | CNY | 26.91 | 27.4 | 26.36 | 26.72 | 18.0541 | -0.46 (-1.69%) | 2,208,388 |
| 25 Sep 2017 | CNY | 28.27 | 28.27 | 27.06 | 27.18 | 18.3649 | -1.19 (-4.19%) | 3,572,515 |
| 22 Sep 2017 | CNY | 28.79 | 28.79 | 28.28 | 28.37 | 19.1689 | -0.69 (-2.37%) | 4,048,632 |
| 21 Sep 2017 | CNY | 27.53 | 29.38 | 27.51 | 29.06 | 19.6351 | +1.41 (+5.10%) | 7,165,981 |
