| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 28.78 | 29.77 | 28.3 | 28.54 | 28.54 | -0.37 (-1.28%) | 4,912,500 |
| 26 Oct 2017 | CNY | 29.06 | 29.72 | 28.7 | 28.91 | 28.91 | -0.37 (-1.26%) | 6,111,810 |
| 25 Oct 2017 | CNY | 29.03 | 29.35 | 28.3 | 29.28 | 29.28 | -0.11 (-0.37%) | 6,592,398 |
| 24 Oct 2017 | CNY | 28.01 | 29.76 | 28.01 | 29.39 | 29.39 | +1.02 (+3.60%) | 9,333,388 |
| 23 Oct 2017 | CNY | 28.56 | 29.1 | 27.91 | 28.37 | 28.37 | -1.16 (-3.93%) | 8,156,698 |
| 20 Oct 2017 | CNY | 28.89 | 31 | 28.61 | 29.53 | 29.53 | +1.04 (+3.65%) | 11,417,312 |
| 19 Oct 2017 | CNY | 28.3 | 29.36 | 27.93 | 28.49 | 28.49 | -0.17 (-0.59%) | 6,940,216 |
| 18 Oct 2017 | CNY | 29.97 | 31.48 | 28.41 | 28.66 | 28.66 | -1.71 (-5.63%) | 10,714,822 |
| 17 Oct 2017 | CNY | 29.78 | 31.5 | 28.9 | 30.37 | 30.37 | +0.14 (+0.46%) | 9,814,049 |
| 16 Oct 2017 | CNY | 33.31 | 33.7 | 29.51 | 30.23 | 30.23 | -2.4 (-7.36%) | 12,388,441 |
| 13 Oct 2017 | CNY | 35.1 | 35.36 | 32.24 | 32.63 | 32.63 | -3.08 (-8.63%) | 17,279,653 |
| 12 Oct 2017 | CNY | 33.51 | 35.71 | 31.8 | 35.71 | 35.71 | +3.25 (+10.01%) | 25,004,862 |
| 11 Oct 2017 | CNY | 32.46 | 32.46 | 31.11 | 32.46 | 32.46 | +2.95 (+10.00%) | 11,682,395 |
| 10 Oct 2017 | CNY | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | +2.68 (+9.99%) | 991,221 |
| 9 Oct 2017 | CNY | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | +2.44 (+10.00%) | 838,357 |
| 29 Sep 2017 | CNY | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | CNY | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | +2.22 (+10.01%) | 631,962 |
| 27 Sep 2017 | CNY | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | +2.02 (+10.02%) | 698,864 |
| 26 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 25 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 22 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 20 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 19 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 18 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 14 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 13 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 12 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 11 Sep 2017 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
