| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | CNY | 42.27 | 44.31 | 41.01 | 44.16 | 44.16 | +1.88 (+4.45%) | 2,512,400 |
| 31 Oct 2017 | CNY | 41.98 | 42.43 | 41.38 | 42.28 | 42.28 | +0.85 (+2.05%) | 1,165,099 |
| 30 Oct 2017 | CNY | 44.55 | 44.55 | 40.23 | 41.43 | 41.43 | -3.25 (-7.27%) | 1,790,419 |
| 27 Oct 2017 | CNY | 44.93 | 45.75 | 44.48 | 44.68 | 44.68 | -0.61 (-1.35%) | 1,744,999 |
| 26 Oct 2017 | CNY | 44 | 45.31 | 43.16 | 45.29 | 45.29 | +1.01 (+2.28%) | 2,339,863 |
| 25 Oct 2017 | CNY | 43.86 | 45.26 | 43.5 | 44.28 | 44.28 | +0.21 (+0.48%) | 1,871,100 |
| 24 Oct 2017 | CNY | 44.99 | 44.99 | 43.14 | 44.07 | 44.07 | -1.78 (-3.88%) | 2,466,601 |
| 23 Oct 2017 | CNY | 44.45 | 46.39 | 44.32 | 45.85 | 45.85 | +1.47 (+3.31%) | 3,870,409 |
| 20 Oct 2017 | CNY | 44.96 | 45.27 | 43.72 | 44.38 | 44.38 | -1.19 (-2.61%) | 2,872,609 |
| 19 Oct 2017 | CNY | 46 | 46.4 | 44.92 | 45.57 | 45.57 | -1.94 (-4.08%) | 3,829,334 |
| 18 Oct 2017 | CNY | 48.6 | 51.32 | 46.77 | 47.51 | 47.51 | -0.87 (-1.80%) | 6,361,497 |
| 17 Oct 2017 | CNY | 50.31 | 50.31 | 45.88 | 48.38 | 48.38 | -1.46 (-2.93%) | 6,509,818 |
| 16 Oct 2017 | CNY | 47 | 49.84 | 45.45 | 49.84 | 49.84 | +4.53 (+10.00%) | 6,785,209 |
| 13 Oct 2017 | CNY | 41.2 | 45.31 | 41.1 | 45.31 | 45.31 | +4.12 (+10.00%) | 3,682,539 |
| 12 Oct 2017 | CNY | 41.6 | 41.6 | 40.88 | 41.19 | 41.19 | -0.45 (-1.08%) | 713,000 |
| 11 Oct 2017 | CNY | 42.66 | 42.66 | 41.57 | 41.64 | 41.64 | -0.8 (-1.89%) | 984,200 |
| 10 Oct 2017 | CNY | 41.91 | 42.83 | 41.69 | 42.44 | 42.44 | +0.6 (+1.43%) | 1,029,600 |
| 9 Oct 2017 | CNY | 41.21 | 42.6 | 41.21 | 41.84 | 41.84 | +0.63 (+1.53%) | 721,100 |
| 29 Sep 2017 | CNY | 40.98 | 41.79 | 40.86 | 41.21 | 41.21 | +0.29 (+0.71%) | 552,290 |
| 28 Sep 2017 | CNY | 41.37 | 41.95 | 40.7 | 40.92 | 40.92 | -0.04 (-0.10%) | 861,890 |
| 27 Sep 2017 | CNY | 40.05 | 41.22 | 40.05 | 40.96 | 40.96 | +0.26 (+0.64%) | 615,976 |
| 26 Sep 2017 | CNY | 41.5 | 41.99 | 40.3 | 40.7 | 40.7 | -0.71 (-1.71%) | 836,140 |
| 25 Sep 2017 | CNY | 42.1 | 42.6 | 41.01 | 41.41 | 41.41 | -1.23 (-2.88%) | 670,864 |
| 22 Sep 2017 | CNY | 43 | 43.09 | 41.99 | 42.64 | 42.64 | +0.44 (+1.04%) | 873,164 |
| 21 Sep 2017 | CNY | 43.18 | 43.5 | 42.12 | 42.2 | 42.2 | -1.34 (-3.08%) | 1,194,149 |
| 20 Sep 2017 | CNY | 42.51 | 44.44 | 42.51 | 43.54 | 43.54 | +0.66 (+1.54%) | 1,959,626 |
| 19 Sep 2017 | CNY | 42.22 | 42.94 | 41.97 | 42.88 | 42.88 | +0.63 (+1.49%) | 1,204,290 |
| 18 Sep 2017 | CNY | 42.53 | 42.97 | 42 | 42.25 | 42.25 | -0.35 (-0.82%) | 1,049,246 |
| 15 Sep 2017 | CNY | 43.55 | 43.55 | 42.5 | 42.6 | 42.6 | -1.61 (-3.64%) | 1,600,104 |
| 14 Sep 2017 | CNY | 42.7 | 45.48 | 42.69 | 44.21 | 44.21 | +1.85 (+4.37%) | 3,337,688 |
