| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 24.13 | 25.56 | 24.11 | 25.03 | 25.03 | +0.54 (+2.20%) | 12,457,407 |
| 7 Nov 2017 | CNY | 25 | 25.01 | 24.3 | 24.49 | 24.49 | -0.72 (-2.86%) | 9,409,533 |
| 6 Nov 2017 | CNY | 25.01 | 25.28 | 24.03 | 25.21 | 25.21 | -0.17 (-0.67%) | 11,479,921 |
| 3 Nov 2017 | CNY | 25.69 | 26.13 | 25.31 | 25.38 | 25.38 | -0.62 (-2.38%) | 10,349,547 |
| 2 Nov 2017 | CNY | 24.68 | 26.46 | 24.52 | 26 | 26 | +1.23 (+4.97%) | 18,142,217 |
| 1 Nov 2017 | CNY | 24.58 | 25.11 | 24.4 | 24.77 | 24.77 | +0.03 (+0.12%) | 8,133,694 |
| 31 Oct 2017 | CNY | 23.88 | 24.85 | 23.88 | 24.74 | 24.74 | +0.84 (+3.51%) | 9,089,964 |
| 30 Oct 2017 | CNY | 25.1 | 25.13 | 23.68 | 23.9 | 23.9 | -1.23 (-4.89%) | 11,124,931 |
| 27 Oct 2017 | CNY | 25.6 | 25.77 | 25.1 | 25.13 | 25.13 | -0.73 (-2.82%) | 10,408,207 |
| 26 Oct 2017 | CNY | 26.37 | 26.68 | 25.71 | 25.86 | 25.86 | +0.3 (+1.17%) | 16,403,175 |
| 25 Oct 2017 | CNY | 25.02 | 26.18 | 25.02 | 25.56 | 25.56 | +0.51 (+2.04%) | 14,264,086 |
| 24 Oct 2017 | CNY | 26.27 | 26.55 | 24.63 | 25.05 | 25.05 | -1.69 (-6.32%) | 21,386,343 |
| 23 Oct 2017 | CNY | 27.11 | 27.43 | 26.2 | 26.74 | 26.74 | -0.74 (-2.69%) | 17,512,728 |
| 20 Oct 2017 | CNY | 29.12 | 29.72 | 27.05 | 27.48 | 27.48 | -2.54 (-8.46%) | 27,970,156 |
| 19 Oct 2017 | CNY | 28.98 | 30.44 | 28.36 | 30.02 | 30.02 | +0.42 (+1.42%) | 23,188,816 |
| 18 Oct 2017 | CNY | 30.01 | 31.54 | 29.58 | 29.6 | 29.6 | -2.49 (-7.76%) | 33,670,930 |
| 17 Oct 2017 | CNY | 30 | 32.73 | 28.7 | 32.09 | 32.09 | +2.33 (+7.83%) | 56,965,891 |
| 16 Oct 2017 | CNY | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | +2.71 (+10.02%) | 425,313 |
| 13 Oct 2017 | CNY | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | +2.46 (+10.00%) | 185,539 |
| 12 Oct 2017 | CNY | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | +2.24 (+10.02%) | 110,018 |
| 11 Oct 2017 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | +2.03 (+9.99%) | 45,698 |
| 10 Oct 2017 | CNY | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | +1.85 (+10.02%) | 10,400 |
| 9 Oct 2017 | CNY | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | +1.68 (+10.01%) | 14,015 |
| 29 Sep 2017 | CNY | 13.99 | 16.79 | 13.99 | 16.79 | 16.79 | 0.0 (0.0%) | 31,371 |
