| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 20.5 | 21.4 | 20.5 | 21.28 | 15.2 | +0.6 (+2.90%) | 9,546,436 |
| 7 Nov 2017 | CNY | 20.29 | 20.7 | 20.09 | 20.68 | 14.7714 | +0.01 (+0.05%) | 5,388,323 |
| 6 Nov 2017 | CNY | 20.5 | 21.42 | 20.5 | 20.67 | 14.7643 | +0.75 (+3.77%) | 6,564,863 |
| 3 Nov 2017 | CNY | 20 | 20.37 | 19.82 | 19.92 | 14.2286 | -0.28 (-1.39%) | 4,300,482 |
| 2 Nov 2017 | CNY | 19.91 | 20.53 | 19.61 | 20.2 | 14.4286 | +0.1 (+0.50%) | 6,424,624 |
| 1 Nov 2017 | CNY | 19.9 | 20.42 | 19.9 | 20.1 | 14.3571 | +0.13 (+0.65%) | 4,895,286 |
| 31 Oct 2017 | CNY | 19.61 | 20.19 | 19.53 | 19.97 | 14.2643 | +0.44 (+2.25%) | 4,508,955 |
| 30 Oct 2017 | CNY | 20.8 | 21.04 | 19.5 | 19.53 | 13.95 | -1.7 (-8.01%) | 8,941,367 |
| 27 Oct 2017 | CNY | 21.92 | 22.16 | 21.17 | 21.23 | 15.1643 | -0.96 (-4.33%) | 8,758,717 |
| 26 Oct 2017 | CNY | 22.81 | 22.88 | 22.05 | 22.19 | 15.85 | -0.62 (-2.72%) | 9,538,039 |
| 25 Oct 2017 | CNY | 22.02 | 23.2 | 22.01 | 22.81 | 16.2929 | +0.55 (+2.47%) | 11,213,321 |
| 24 Oct 2017 | CNY | 22.6 | 22.8 | 21.92 | 22.26 | 15.9 | -0.95 (-4.09%) | 12,978,612 |
| 23 Oct 2017 | CNY | 21.2 | 23.77 | 21.2 | 23.21 | 16.5786 | +1.6 (+7.40%) | 18,529,862 |
| 20 Oct 2017 | CNY | 21.28 | 21.95 | 20.61 | 21.61 | 15.4357 | -0.21 (-0.96%) | 9,426,042 |
| 19 Oct 2017 | CNY | 22 | 22.97 | 21.7 | 21.82 | 15.5857 | -0.29 (-1.31%) | 11,336,280 |
| 18 Oct 2017 | CNY | 23.69 | 23.7 | 21.54 | 22.11 | 15.7929 | -1.43 (-6.07%) | 17,649,095 |
| 17 Oct 2017 | CNY | 21 | 23.54 | 20.78 | 23.54 | 16.8143 | +2.14 (+10%) | 12,295,979 |
| 16 Oct 2017 | CNY | 21.3 | 21.85 | 20.05 | 21.4 | 15.2857 | -0.12 (-0.56%) | 12,557,148 |
| 13 Oct 2017 | CNY | 21.46 | 21.84 | 21.18 | 21.52 | 15.3714 | +0.01 (+0.05%) | 8,390,702 |
| 12 Oct 2017 | CNY | 21.66 | 21.79 | 21.06 | 21.51 | 15.3643 | -0.6 (-2.71%) | 11,171,172 |
| 11 Oct 2017 | CNY | 23.3 | 23.86 | 21.91 | 22.11 | 15.7929 | -1.88 (-7.84%) | 17,409,025 |
| 10 Oct 2017 | CNY | 22.78 | 24.86 | 22.69 | 23.99 | 17.1357 | +0.9 (+3.90%) | 20,884,585 |
| 9 Oct 2017 | CNY | 24.97 | 25.35 | 22.9 | 23.09 | 16.4929 | -2.35 (-9.24%) | 21,762,731 |
| 29 Sep 2017 | CNY | 28 | 28 | 25.38 | 25.44 | 18.1714 | -2.76 (-9.79%) | 31,565,151 |
| 28 Sep 2017 | CNY | 27.33 | 28.2 | 27.2 | 28.2 | 20.1429 | +2.56 (+9.98%) | 13,233,446 |
| 27 Sep 2017 | CNY | 25.64 | 25.64 | 25.64 | 25.64 | 18.3143 | +2.33 (+10.00%) | 2,665,754 |
| 26 Sep 2017 | CNY | 23.31 | 23.31 | 23.31 | 23.31 | 16.65 | +2.12 (+10.00%) | 832,782 |
| 25 Sep 2017 | CNY | 21.19 | 21.19 | 21.19 | 21.19 | 15.1357 | +1.93 (+10.02%) | 212,745 |
| 22 Sep 2017 | CNY | 19.26 | 19.26 | 19.26 | 19.26 | 13.7571 | +1.75 (+9.99%) | 212,734 |
| 21 Sep 2017 | CNY | 17.51 | 17.51 | 17.51 | 17.51 | 12.5071 | +1.59 (+9.99%) | 116,260 |
