| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 41.9231 | 42 | 39.3462 | 39.9692 | 39.9692 | -1.7 (-4.08%) | 4,632,769 |
| 21 Nov 2017 | CNY | 44.4 | 44.4 | 41.0846 | 41.6692 | 41.6692 | -3.977 (-8.71%) | 7,220,876 |
| 20 Nov 2017 | CNY | 44.3077 | 46.3077 | 43.7154 | 45.6462 | 45.6462 | +1.885 (+4.31%) | 6,468,595 |
| 17 Nov 2017 | CNY | 44.4231 | 46.9231 | 43.0769 | 43.7615 | 43.7615 | -1.046 (-2.33%) | 6,831,756 |
| 16 Nov 2017 | CNY | 45.8692 | 46.5385 | 44.5231 | 44.8077 | 44.8077 | -1.808 (-3.88%) | 6,075,482 |
| 15 Nov 2017 | CNY | 44.0538 | 48.0769 | 43.7539 | 46.6154 | 46.6154 | +2.385 (+5.39%) | 8,890,121 |
| 14 Nov 2017 | CNY | 43.0769 | 46.0615 | 43.0769 | 44.2308 | 44.2308 | +2.308 (+5.50%) | 9,127,875 |
| 13 Nov 2017 | CNY | 40.3846 | 42.0231 | 40.3846 | 41.9231 | 41.9231 | +1.623 (+4.03%) | 4,748,879 |
| 10 Nov 2017 | CNY | 41.0077 | 41.3692 | 40.2077 | 40.3 | 40.3 | -1.169 (-2.82%) | 3,814,829 |
| 9 Nov 2017 | CNY | 41.7 | 42.1462 | 40.7539 | 41.4692 | 41.4692 | -1.262 (-2.95%) | 4,595,436 |
| 8 Nov 2017 | CNY | 43.3 | 43.6 | 42.3308 | 42.7308 | 42.7308 | -0.638 (-1.47%) | 5,367,672 |
| 7 Nov 2017 | CNY | 41.2308 | 43.6923 | 40.7385 | 43.3692 | 43.3692 | +1.854 (+4.47%) | 6,628,688 |
| 6 Nov 2017 | CNY | 41.1539 | 42.3077 | 40.4615 | 41.5154 | 41.5154 | +0.508 (+1.24%) | 3,483,806 |
| 3 Nov 2017 | CNY | 42.5231 | 43.0615 | 40.4615 | 41.0077 | 41.0077 | -1.292 (-3.06%) | 4,035,345 |
| 2 Nov 2017 | CNY | 42.3077 | 43.0385 | 41.6923 | 42.3 | 42.3 | -0.354 (-0.83%) | 5,207,957 |
| 1 Nov 2017 | CNY | 41.1231 | 43.0231 | 40.7769 | 42.6539 | 42.6539 | +1.339 (+3.24%) | 6,203,247 |
| 31 Oct 2017 | CNY | 39.1539 | 41.5231 | 39.0769 | 41.3154 | 41.3154 | +1.946 (+4.94%) | 4,159,655 |
| 30 Oct 2017 | CNY | 41.0385 | 41.3615 | 38.8462 | 39.3692 | 39.3692 | -2.323 (-5.57%) | 4,519,048 |
| 27 Oct 2017 | CNY | 40.4615 | 42.0385 | 40.1615 | 41.6923 | 41.6923 | +0.831 (+2.03%) | 5,681,046 |
| 26 Oct 2017 | CNY | 40.7385 | 41.1923 | 39.2308 | 40.8615 | 40.8615 | +0.146 (+0.36%) | 4,676,223 |
| 25 Oct 2017 | CNY | 40.1539 | 41.1923 | 39.7769 | 40.7154 | 40.7154 | +0.823 (+2.06%) | 4,792,396 |
| 24 Oct 2017 | CNY | 41.4539 | 41.4769 | 38.5385 | 39.8923 | 39.8923 | -2.462 (-5.81%) | 7,740,218 |
| 23 Oct 2017 | CNY | 41.9385 | 44.2 | 41.9308 | 42.3539 | 42.3539 | +1.177 (+2.86%) | 9,831,560 |
| 20 Oct 2017 | CNY | 42.4769 | 42.6923 | 40.1385 | 41.1769 | 41.1769 | -2.523 (-5.77%) | 10,695,374 |
| 19 Oct 2017 | CNY | 42.2308 | 44.5077 | 41.9231 | 43.7 | 43.7 | -1.877 (-4.12%) | 12,690,676 |
| 18 Oct 2017 | CNY | 43.8077 | 48.4692 | 43.7 | 45.5769 | 45.5769 | +1.515 (+3.44%) | 18,070,319 |
| 17 Oct 2017 | CNY | 43.9615 | 45.3385 | 42.8154 | 44.0615 | 44.0615 | +6.592 (+17.59%) | 17,032,382 |
| 13 Oct 2017 | CNY | 35.3615 | 37.4692 | 34.6231 | 37.4692 | 37.4692 | +3.408 (+10.00%) | 5,129,983 |
| 12 Oct 2017 | CNY | 33.4462 | 34.0769 | 33.0769 | 34.0615 | 34.0615 | +0.669 (+2.00%) | 1,957,038 |
| 11 Oct 2017 | CNY | 33.6846 | 34.7308 | 33.1539 | 33.3923 | 33.3923 | -0.315 (-0.94%) | 2,351,172 |
