| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | CNY | 29.5246 | 32.7525 | 29.2593 | 31.7935 | 31.7935 | +2.02 (+6.78%) | 23,574,554 |
| 2 Nov 2017 | CNY | 30.1163 | 31.8221 | 29.6144 | 29.7735 | 29.7735 | -0.175 (-0.59%) | 21,925,091 |
| 1 Nov 2017 | CNY | 30.1979 | 30.9651 | 29.4634 | 29.949 | 29.949 | +1.759 (+6.24%) | 27,877,534 |
| 31 Oct 2017 | CNY | 27.9535 | 28.1902 | 26.5701 | 28.1902 | 28.1902 | +2.563 (+10.00%) | 11,425,760 |
| 30 Oct 2017 | CNY | 24.9378 | 26.0233 | 24.0033 | 25.6274 | 25.6274 | +0.877 (+3.54%) | 15,654,833 |
| 27 Oct 2017 | CNY | 23.8156 | 25.1337 | 23.6768 | 24.7501 | 24.7501 | +0.979 (+4.12%) | 10,299,784 |
| 26 Oct 2017 | CNY | 23.5462 | 23.8972 | 23.4238 | 23.7707 | 23.7707 | +0.216 (+0.92%) | 4,513,237 |
| 25 Oct 2017 | CNY | 23.1096 | 23.7299 | 23.0198 | 23.5544 | 23.5544 | +0.286 (+1.23%) | 6,508,202 |
| 24 Oct 2017 | CNY | 24.7297 | 24.8398 | 22.881 | 23.2687 | 23.2687 | -1.6 (-6.43%) | 13,198,324 |
| 23 Oct 2017 | CNY | 25.0969 | 25.2193 | 24.7215 | 24.8684 | 24.8684 | -0.041 (-0.16%) | 5,812,622 |
| 20 Oct 2017 | CNY | 24.7092 | 25.2153 | 24.3542 | 24.9092 | 24.9092 | +0.037 (+0.15%) | 6,766,234 |
| 19 Oct 2017 | CNY | 24.648 | 25.2153 | 24.1951 | 24.8725 | 24.8725 | +0.159 (+0.64%) | 7,450,737 |
| 18 Oct 2017 | CNY | 24.7909 | 24.9867 | 24.3052 | 24.7133 | 24.7133 | -0.151 (-0.61%) | 6,768,403 |
| 17 Oct 2017 | CNY | 23.7299 | 25.0888 | 23.689 | 24.8643 | 24.8643 | +1.081 (+4.55%) | 10,664,539 |
| 16 Oct 2017 | CNY | 24.3828 | 24.3828 | 23.5993 | 23.7829 | 23.7829 | -0.555 (-2.28%) | 4,987,164 |
| 13 Oct 2017 | CNY | 23.1626 | 24.5868 | 23.081 | 24.3379 | 24.3379 | +1.094 (+4.71%) | 9,949,071 |
| 12 Oct 2017 | CNY | 23.4646 | 23.7503 | 22.9831 | 23.2442 | 23.2442 | -0.274 (-1.16%) | 3,595,532 |
| 11 Oct 2017 | CNY | 23.836 | 23.9747 | 23.4401 | 23.5177 | 23.5177 | -0.424 (-1.77%) | 4,309,816 |
| 10 Oct 2017 | CNY | 23.3789 | 23.9747 | 23.2116 | 23.9421 | 23.9421 | +0.551 (+2.36%) | 6,478,004 |
| 9 Oct 2017 | CNY | 23.4687 | 23.5666 | 23.2198 | 23.3911 | 23.3911 | +0.179 (+0.77%) | 4,755,783 |
| 29 Sep 2017 | CNY | 22.9667 | 23.4605 | 22.9259 | 23.2116 | 23.2116 | +0.339 (+1.48%) | 4,132,866 |
| 28 Sep 2017 | CNY | 23.1341 | 23.2565 | 22.8566 | 22.8729 | 22.8729 | -0.265 (-1.15%) | 3,554,143 |
| 27 Sep 2017 | CNY | 23.0443 | 23.2728 | 22.8525 | 23.1381 | 23.1381 | +0.073 (+0.32%) | 3,639,372 |
| 26 Sep 2017 | CNY | 23.7135 | 23.9053 | 22.6688 | 23.0647 | 23.0647 | -0.718 (-3.02%) | 7,302,171 |
| 25 Sep 2017 | CNY | 23.9012 | 24.2359 | 23.3748 | 23.7829 | 23.7829 | -0.163 (-0.68%) | 4,607,479 |
| 22 Sep 2017 | CNY | 23.7911 | 24.1828 | 23.3055 | 23.9461 | 23.9461 | +0.167 (+0.70%) | 6,815,337 |
| 21 Sep 2017 | CNY | 24.7623 | 24.8806 | 23.7707 | 23.7788 | 23.7788 | -0.992 (-4.00%) | 9,052,563 |
| 20 Sep 2017 | CNY | 24.6848 | 24.9704 | 24.5174 | 24.7705 | 24.7705 | +0.11 (+0.45%) | 5,558,569 |
| 19 Sep 2017 | CNY | 25.252 | 25.2928 | 24.4848 | 24.6603 | 24.6603 | -0.437 (-1.74%) | 8,776,387 |
| 18 Sep 2017 | CNY | 24.4522 | 25.2112 | 24.24 | 25.0969 | 25.0969 | +0.857 (+3.54%) | 11,493,065 |
