| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 28.52 | 30.36 | 28.33 | 29.94 | 14.2402 | +1.43 (+5.02%) | 12,140,719 |
| 7 Nov 2017 | CNY | 28.6 | 28.97 | 27.68 | 28.51 | 13.56 | -0.43 (-1.49%) | 7,027,311 |
| 6 Nov 2017 | CNY | 29.4 | 29.55 | 28.66 | 28.94 | 13.7646 | +0.05 (+0.17%) | 4,818,218 |
| 3 Nov 2017 | CNY | 28.78 | 29.5 | 28.58 | 28.89 | 13.7408 | -0.22 (-0.76%) | 5,171,458 |
| 2 Nov 2017 | CNY | 28.5 | 29.49 | 28.03 | 29.11 | 13.8454 | +0.51 (+1.78%) | 7,970,377 |
| 1 Nov 2017 | CNY | 28.12 | 29.19 | 28.12 | 28.6 | 13.6029 | +0.26 (+0.92%) | 6,472,065 |
| 31 Oct 2017 | CNY | 27.87 | 28.5 | 27.62 | 28.34 | 13.4792 | +0.61 (+2.20%) | 6,022,407 |
| 30 Oct 2017 | CNY | 29.97 | 29.97 | 27.52 | 27.73 | 13.1891 | -2.59 (-8.54%) | 9,487,313 |
| 27 Oct 2017 | CNY | 31.03 | 31.49 | 30.27 | 30.32 | 14.4209 | -1.24 (-3.93%) | 8,790,919 |
| 26 Oct 2017 | CNY | 31 | 31.95 | 29.91 | 31.56 | 15.0107 | +0.13 (+0.41%) | 13,626,269 |
| 25 Oct 2017 | CNY | 31.68 | 32.44 | 31.09 | 31.43 | 14.9489 | +0.28 (+0.90%) | 10,613,445 |
| 24 Oct 2017 | CNY | 33.91 | 34.18 | 30.83 | 31.15 | 14.8157 | -3.07 (-8.97%) | 14,920,483 |
| 23 Oct 2017 | CNY | 34.97 | 35.65 | 33.6 | 34.22 | 16.2759 | -1.94 (-5.37%) | 16,391,975 |
| 20 Oct 2017 | CNY | 37.62 | 39.72 | 35.8 | 36.16 | 17.1986 | -2.04 (-5.34%) | 21,248,645 |
| 19 Oct 2017 | CNY | 35.15 | 39.64 | 35.01 | 38.2 | 18.1688 | +1.31 (+3.55%) | 23,613,521 |
| 18 Oct 2017 | CNY | 37.3 | 38.97 | 35.97 | 36.89 | 17.5458 | -3.04 (-7.61%) | 25,265,871 |
| 17 Oct 2017 | CNY | 36.89 | 39.93 | 35.98 | 39.93 | 18.9917 | +3.63 (+10%) | 30,188,852 |
| 16 Oct 2017 | CNY | 36.3 | 36.3 | 36.3 | 36.3 | 17.2652 | +3.3 (+10%) | 1,247,499 |
| 13 Oct 2017 | CNY | 33 | 33 | 33 | 33 | 15.6956 | +3 (+10%) | 892,117 |
| 12 Oct 2017 | CNY | 30 | 30 | 30 | 30 | 14.2687 | +2.73 (+10.01%) | 159,874 |
| 11 Oct 2017 | CNY | 27.27 | 27.27 | 27.27 | 27.27 | 12.9703 | +2.48 (+10.00%) | 66,449 |
| 10 Oct 2017 | CNY | 24.79 | 24.79 | 24.79 | 24.79 | 11.7907 | +2.25 (+9.98%) | 29,300 |
| 9 Oct 2017 | CNY | 22.54 | 22.54 | 22.54 | 22.54 | 10.7206 | +2.05 (+10.00%) | 7,100 |
| 29 Sep 2017 | CNY | 20.49 | 20.49 | 20.49 | 20.49 | 9.7455 | +1.86 (+9.98%) | 14,383 |
| 28 Sep 2017 | CNY | 15.53 | 18.63 | 15.53 | 18.63 | 8.8609 | 0.0 (0.0%) | 10,327 |
