| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 92.08 | 93.8 | 90.51 | 93.38 | 71.8308 | +1.32 (+1.43%) | 15,855,248 |
| 7 Nov 2017 | CNY | 92.61 | 94.82 | 89.82 | 92.06 | 70.8154 | -0.72 (-0.78%) | 16,622,941 |
| 6 Nov 2017 | CNY | 97.01 | 97.56 | 91.28 | 92.78 | 71.3692 | -4.19 (-4.32%) | 20,334,233 |
| 3 Nov 2017 | CNY | 96.05 | 99 | 95 | 96.97 | 74.5923 | +0.56 (+0.58%) | 14,384,147 |
| 2 Nov 2017 | CNY | 97.22 | 99.74 | 95.51 | 96.41 | 74.1615 | -1.79 (-1.82%) | 19,440,067 |
| 1 Nov 2017 | CNY | 96.13 | 100.9 | 93.5 | 98.2 | 75.5385 | +3.23 (+3.40%) | 31,079,859 |
| 31 Oct 2017 | CNY | 87.65 | 96.2 | 87.6 | 94.97 | 73.0538 | +7.29 (+8.31%) | 27,572,591 |
| 30 Oct 2017 | CNY | 87 | 90.42 | 86.5 | 87.68 | 67.4462 | -2.79 (-3.08%) | 18,631,582 |
| 27 Oct 2017 | CNY | 88.8 | 91.4 | 87.88 | 90.47 | 69.5923 | +0.82 (+0.91%) | 14,759,842 |
| 26 Oct 2017 | CNY | 86 | 91.7 | 84.8 | 89.65 | 68.9615 | +3.56 (+4.14%) | 21,853,197 |
| 25 Oct 2017 | CNY | 86.95 | 87.4 | 84.28 | 86.09 | 66.2231 | -1.36 (-1.56%) | 11,536,627 |
| 24 Oct 2017 | CNY | 86.7 | 89.8 | 86.21 | 87.45 | 67.2692 | +1 (+1.16%) | 13,415,374 |
| 23 Oct 2017 | CNY | 86.9 | 87.44 | 85.47 | 86.45 | 66.5 | -0.82 (-0.94%) | 11,767,908 |
| 20 Oct 2017 | CNY | 81.35 | 87.64 | 80.89 | 87.27 | 67.1308 | +5.94 (+7.30%) | 22,138,808 |
| 19 Oct 2017 | CNY | 80.9 | 82.8 | 80.55 | 81.33 | 62.5615 | +0.78 (+0.97%) | 9,636,004 |
| 18 Oct 2017 | CNY | 82.59 | 83.44 | 80 | 80.55 | 61.9615 | -2.6 (-3.13%) | 11,608,576 |
| 17 Oct 2017 | CNY | 83.85 | 86.2 | 83.01 | 83.15 | 63.9615 | -0.89 (-1.06%) | 12,554,283 |
| 16 Oct 2017 | CNY | 81.3 | 84.66 | 80.98 | 84.04 | 64.6462 | +1.31 (+1.58%) | 12,627,009 |
| 13 Oct 2017 | CNY | 83.51 | 84.39 | 82.28 | 82.73 | 63.6385 | +0.09 (+0.11%) | 11,355,445 |
| 12 Oct 2017 | CNY | 82.72 | 84.4 | 81.41 | 82.64 | 63.5692 | -1.15 (-1.37%) | 11,563,872 |
| 11 Oct 2017 | CNY | 86.29 | 86.43 | 79.5 | 83.79 | 64.4538 | -3.28 (-3.77%) | 24,972,883 |
| 10 Oct 2017 | CNY | 89.07 | 89.4 | 86.66 | 87.07 | 66.9769 | -1.87 (-2.10%) | 12,774,677 |
| 9 Oct 2017 | CNY | 92.98 | 93 | 88.26 | 88.94 | 68.4154 | -2.53 (-2.77%) | 16,083,793 |
| 29 Sep 2017 | CNY | 92.99 | 93.69 | 87.85 | 91.47 | 70.3615 | +0.71 (+0.78%) | 17,736,897 |
| 28 Sep 2017 | CNY | 89.13 | 93 | 88.9 | 90.76 | 69.8154 | +1.63 (+1.83%) | 19,361,857 |
| 27 Sep 2017 | CNY | 84.29 | 89.8 | 83.64 | 89.13 | 68.5615 | +4.89 (+5.80%) | 24,341,579 |
| 26 Sep 2017 | CNY | 81.74 | 85.66 | 81.74 | 84.24 | 64.8 | +1.9 (+2.31%) | 14,037,195 |
| 25 Sep 2017 | CNY | 85.3 | 86.6 | 82.21 | 82.34 | 63.3385 | -3.51 (-4.09%) | 17,217,013 |
| 22 Sep 2017 | CNY | 88.28 | 88.56 | 85 | 85.85 | 66.0385 | -3.06 (-3.44%) | 18,791,556 |
| 21 Sep 2017 | CNY | 90 | 92.54 | 87.6 | 88.91 | 68.3923 | -2.11 (-2.32%) | 21,014,289 |
