| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 40.73 | 42.5 | 40.7 | 42.19 | 42.19 | +1.22 (+2.98%) | 1,071,000 |
| 24 Oct 2017 | CNY | 41.07 | 41.7 | 40.11 | 40.97 | 40.97 | -0.51 (-1.23%) | 672,806 |
| 23 Oct 2017 | CNY | 41.3 | 41.88 | 41.28 | 41.48 | 41.48 | +0.54 (+1.32%) | 588,400 |
| 20 Oct 2017 | CNY | 40.73 | 41.2 | 40.5 | 40.94 | 40.94 | +0.04 (+0.10%) | 479,700 |
| 19 Oct 2017 | CNY | 40.4 | 41.5 | 39.88 | 40.9 | 40.9 | +0.43 (+1.06%) | 956,300 |
| 18 Oct 2017 | CNY | 42.18 | 42.45 | 40.01 | 40.47 | 40.47 | -1.78 (-4.21%) | 1,200,200 |
| 17 Oct 2017 | CNY | 42.24 | 42.74 | 41.56 | 42.25 | 42.25 | +0.01 (+0.02%) | 732,600 |
| 16 Oct 2017 | CNY | 43.9 | 43.95 | 41.8 | 42.24 | 42.24 | -1.6 (-3.65%) | 1,357,200 |
| 13 Oct 2017 | CNY | 43.02 | 44 | 42.53 | 43.84 | 43.84 | +0.54 (+1.25%) | 1,464,700 |
| 12 Oct 2017 | CNY | 43.74 | 44.15 | 42.5 | 43.3 | 43.3 | -0.54 (-1.23%) | 1,534,000 |
| 11 Oct 2017 | CNY | 44.44 | 45 | 43.08 | 43.84 | 43.84 | -0.64 (-1.44%) | 2,092,900 |
| 10 Oct 2017 | CNY | 43.5 | 44.61 | 43.16 | 44.48 | 44.48 | +0.78 (+1.78%) | 1,714,106 |
| 9 Oct 2017 | CNY | 44.36 | 44.67 | 42.42 | 43.7 | 43.7 | -0.19 (-0.43%) | 1,681,100 |
| 29 Sep 2017 | CNY | 43.65 | 45.44 | 43.51 | 43.89 | 43.89 | +0.02 (+0.05%) | 1,866,000 |
| 28 Sep 2017 | CNY | 44.14 | 45.14 | 43.29 | 43.87 | 43.87 | -1.3 (-2.88%) | 2,416,306 |
| 27 Sep 2017 | CNY | 42.82 | 46.7 | 42.59 | 45.17 | 45.17 | +1.76 (+4.05%) | 3,405,306 |
| 26 Sep 2017 | CNY | 44.42 | 44.42 | 41 | 43.41 | 43.41 | -1.02 (-2.30%) | 2,778,526 |
| 25 Sep 2017 | CNY | 43.38 | 46 | 43.1 | 44.43 | 44.43 | +1.28 (+2.97%) | 3,620,726 |
| 22 Sep 2017 | CNY | 40.8 | 43.24 | 40.54 | 43.15 | 43.15 | +1.8 (+4.35%) | 2,816,800 |
| 21 Sep 2017 | CNY | 41.98 | 42.45 | 41.08 | 41.35 | 41.35 | -0.44 (-1.05%) | 1,314,700 |
| 20 Sep 2017 | CNY | 40.68 | 41.82 | 40.6 | 41.79 | 41.79 | +0.93 (+2.28%) | 1,431,800 |
| 19 Sep 2017 | CNY | 40.6 | 41.59 | 40.41 | 40.86 | 40.86 | +0.07 (+0.17%) | 1,137,800 |
| 18 Sep 2017 | CNY | 41.02 | 41.29 | 40.18 | 40.79 | 40.79 | -1.04 (-2.49%) | 1,609,100 |
| 15 Sep 2017 | CNY | 43.15 | 43.44 | 40.81 | 41.83 | 41.83 | -1.7 (-3.91%) | 2,040,031 |
| 14 Sep 2017 | CNY | 43.11 | 44.38 | 43.08 | 43.53 | 43.53 | +0.05 (+0.11%) | 2,014,069 |
| 13 Sep 2017 | CNY | 42.5 | 44.05 | 42.1 | 43.48 | 43.48 | +0.31 (+0.72%) | 2,061,200 |
| 12 Sep 2017 | CNY | 43.94 | 43.94 | 42.36 | 43.17 | 43.17 | -1.11 (-2.51%) | 2,787,850 |
| 11 Sep 2017 | CNY | 41.98 | 44.48 | 41.88 | 44.28 | 44.28 | +2.14 (+5.08%) | 3,305,850 |
| 8 Sep 2017 | CNY | 42.2 | 43.26 | 41.3 | 42.14 | 42.14 | -0.43 (-1.01%) | 2,565,549 |
| 7 Sep 2017 | CNY | 42.12 | 43.78 | 41.88 | 42.57 | 42.57 | +0.37 (+0.88%) | 3,400,899 |
