| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 35.54 | 35.97 | 32.9 | 33.78 | 33.78 | -1.97 (-5.51%) | 15,384,537 |
| 23 Oct 2017 | CNY | 40.1 | 40.1 | 35.34 | 35.75 | 35.75 | -0.77 (-2.11%) | 21,561,793 |
| 20 Oct 2017 | CNY | 34.5 | 36.52 | 33.58 | 36.52 | 36.52 | +3.32 (+10%) | 16,856,384 |
| 19 Oct 2017 | CNY | 31.84 | 33.96 | 31.74 | 33.2 | 33.2 | +1.3 (+4.08%) | 10,752,927 |
| 18 Oct 2017 | CNY | 32.58 | 33.06 | 31.6 | 31.9 | 31.9 | -1.29 (-3.89%) | 5,852,840 |
| 17 Oct 2017 | CNY | 31.15 | 33.88 | 30.8 | 33.19 | 33.19 | +1.72 (+5.47%) | 9,066,890 |
| 16 Oct 2017 | CNY | 33.25 | 33.47 | 31.3 | 31.47 | 31.47 | -1.05 (-3.23%) | 5,387,182 |
| 13 Oct 2017 | CNY | 32.38 | 32.8 | 31.8 | 32.52 | 32.52 | +0.24 (+0.74%) | 4,715,376 |
| 12 Oct 2017 | CNY | 32.38 | 33.3 | 31.93 | 32.28 | 32.28 | -0.74 (-2.24%) | 6,516,301 |
| 11 Oct 2017 | CNY | 30.19 | 33.2 | 30.12 | 33.02 | 33.02 | +2.74 (+9.05%) | 10,581,299 |
| 10 Oct 2017 | CNY | 29.39 | 30.39 | 29.3 | 30.28 | 30.28 | +0.8 (+2.71%) | 2,943,837 |
| 9 Oct 2017 | CNY | 29.71 | 29.81 | 29.25 | 29.48 | 29.48 | +0.29 (+0.99%) | 1,489,494 |
| 29 Sep 2017 | CNY | 29.18 | 29.65 | 29.07 | 29.19 | 29.19 | +0.08 (+0.27%) | 1,528,951 |
| 28 Sep 2017 | CNY | 29.49 | 29.86 | 29.01 | 29.11 | 29.11 | -0.59 (-1.99%) | 2,202,665 |
| 27 Sep 2017 | CNY | 29.3 | 30.4 | 29.22 | 29.7 | 29.7 | +0.5 (+1.71%) | 2,869,224 |
| 26 Sep 2017 | CNY | 30 | 30.23 | 28.9 | 29.2 | 29.2 | -1.08 (-3.57%) | 3,397,029 |
| 25 Sep 2017 | CNY | 30.37 | 31.08 | 30.21 | 30.28 | 30.28 | -0.41 (-1.34%) | 2,548,497 |
| 22 Sep 2017 | CNY | 29.91 | 31.1 | 29.31 | 30.69 | 30.69 | +0.53 (+1.76%) | 3,865,566 |
| 21 Sep 2017 | CNY | 31 | 31.26 | 30.12 | 30.16 | 30.16 | -0.83 (-2.68%) | 3,013,992 |
| 20 Sep 2017 | CNY | 30.9 | 31.17 | 30.45 | 30.99 | 30.99 | -0.16 (-0.51%) | 3,463,497 |
| 19 Sep 2017 | CNY | 30.25 | 31.5 | 30.16 | 31.15 | 31.15 | +1.01 (+3.35%) | 4,960,149 |
| 18 Sep 2017 | CNY | 30.59 | 30.59 | 29.57 | 30.14 | 30.14 | -0.51 (-1.66%) | 2,774,037 |
| 15 Sep 2017 | CNY | 31.76 | 31.95 | 30.45 | 30.65 | 30.65 | -1.11 (-3.49%) | 3,915,423 |
| 14 Sep 2017 | CNY | 31.53 | 32.27 | 31.53 | 31.76 | 31.76 | +0.12 (+0.38%) | 3,312,520 |
| 13 Sep 2017 | CNY | 31.3 | 31.88 | 31.2 | 31.64 | 31.64 | +0.22 (+0.70%) | 2,904,524 |
| 12 Sep 2017 | CNY | 32.56 | 32.88 | 31.28 | 31.42 | 31.42 | -1.15 (-3.53%) | 5,509,100 |
| 11 Sep 2017 | CNY | 31.59 | 32.6 | 31.58 | 32.57 | 32.57 | +0.99 (+3.13%) | 5,579,026 |
| 8 Sep 2017 | CNY | 32.1 | 32.37 | 31.05 | 31.58 | 31.58 | -0.56 (-1.74%) | 5,118,281 |
| 7 Sep 2017 | CNY | 32.28 | 32.98 | 32 | 32.14 | 32.14 | -0.06 (-0.19%) | 6,006,791 |
| 6 Sep 2017 | CNY | 32.78 | 32.78 | 31.71 | 32.2 | 32.2 | -1.11 (-3.33%) | 7,805,719 |
