| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 30.49 | 30.87 | 30.32 | 30.47 | 15.5459 | +0.02 (+0.07%) | 922,642 |
| 7 Nov 2017 | CNY | 30.81 | 30.82 | 30.18 | 30.45 | 15.5357 | -0.37 (-1.20%) | 1,046,776 |
| 6 Nov 2017 | CNY | 30.19 | 30.89 | 30.01 | 30.82 | 15.7245 | +0.66 (+2.19%) | 1,069,688 |
| 3 Nov 2017 | CNY | 30.63 | 30.74 | 29.75 | 30.16 | 15.3878 | -0.49 (-1.60%) | 1,634,586 |
| 2 Nov 2017 | CNY | 31.26 | 31.66 | 30.62 | 30.65 | 15.6378 | -0.88 (-2.79%) | 1,941,909 |
| 1 Nov 2017 | CNY | 31.54 | 31.77 | 31.22 | 31.53 | 16.0867 | -0.01 (-0.03%) | 1,260,899 |
| 31 Oct 2017 | CNY | 31.04 | 31.58 | 30.89 | 31.54 | 16.0918 | +0.5 (+1.61%) | 1,492,775 |
| 30 Oct 2017 | CNY | 31.8 | 32.01 | 30.7 | 31.04 | 15.8367 | -1.15 (-3.57%) | 2,709,019 |
| 27 Oct 2017 | CNY | 33.02 | 33.3 | 32.13 | 32.19 | 16.4235 | -1.19 (-3.57%) | 2,733,315 |
| 26 Oct 2017 | CNY | 33.1 | 33.66 | 32.74 | 33.38 | 17.0306 | +0.04 (+0.12%) | 3,479,465 |
| 25 Oct 2017 | CNY | 31.65 | 33.9 | 31.51 | 33.34 | 17.0102 | +1.64 (+5.17%) | 4,821,763 |
| 24 Oct 2017 | CNY | 32.01 | 32.21 | 31.32 | 31.7 | 16.1735 | -0.72 (-2.22%) | 2,675,237 |
| 23 Oct 2017 | CNY | 30.43 | 33.3 | 30.13 | 32.42 | 16.5408 | +2 (+6.57%) | 4,292,343 |
| 20 Oct 2017 | CNY | 29.68 | 30.44 | 29.68 | 30.42 | 15.5204 | +0.59 (+1.98%) | 1,217,863 |
| 19 Oct 2017 | CNY | 29.63 | 30.12 | 29.55 | 29.83 | 15.2194 | -0.09 (-0.30%) | 1,175,000 |
| 18 Oct 2017 | CNY | 30.04 | 30.57 | 29.76 | 29.92 | 15.2653 | -0.29 (-0.96%) | 1,248,019 |
| 17 Oct 2017 | CNY | 29.7 | 30.44 | 29.65 | 30.21 | 15.4133 | +0.13 (+0.43%) | 1,273,014 |
| 16 Oct 2017 | CNY | 31.01 | 31.01 | 29.92 | 30.08 | 15.3469 | -1.11 (-3.56%) | 3,058,563 |
| 13 Oct 2017 | CNY | 29.58 | 31.22 | 29.58 | 31.19 | 15.9133 | +1.64 (+5.55%) | 4,667,533 |
| 12 Oct 2017 | CNY | 29.94 | 29.94 | 29.32 | 29.55 | 15.0765 | -0.29 (-0.97%) | 1,034,748 |
| 11 Oct 2017 | CNY | 30.18 | 30.38 | 29.75 | 29.84 | 15.2245 | -0.19 (-0.63%) | 1,792,903 |
| 10 Oct 2017 | CNY | 29.1 | 30.15 | 29.05 | 30.03 | 15.3214 | +0.83 (+2.84%) | 1,850,254 |
| 9 Oct 2017 | CNY | 29.39 | 29.54 | 29.01 | 29.2 | 14.898 | +0.29 (+1.00%) | 1,229,651 |
| 29 Sep 2017 | CNY | 28.68 | 29.38 | 28.58 | 28.91 | 14.75 | +0.31 (+1.08%) | 785,317 |
| 28 Sep 2017 | CNY | 28.71 | 28.82 | 28.5 | 28.6 | 14.5918 | -0.21 (-0.73%) | 745,200 |
| 27 Sep 2017 | CNY | 28.7 | 29.15 | 28.5 | 28.81 | 14.699 | +0.02 (+0.07%) | 1,151,506 |
| 26 Sep 2017 | CNY | 29.53 | 29.6 | 28.6 | 28.79 | 14.6888 | -0.93 (-3.13%) | 1,966,276 |
| 25 Sep 2017 | CNY | 28.25 | 30.43 | 28 | 29.72 | 15.1633 | +1.44 (+5.09%) | 3,302,279 |
| 22 Sep 2017 | CNY | 28.55 | 28.55 | 28.22 | 28.28 | 14.4286 | -0.31 (-1.08%) | 1,029,631 |
| 21 Sep 2017 | CNY | 28.4 | 28.68 | 28.1 | 28.59 | 14.5867 | +0.09 (+0.32%) | 1,051,608 |
