| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 25.05 | 25.7 | 24.91 | 25.43 | 25.43 | +0.23 (+0.91%) | 4,748,666 |
| 19 Oct 2017 | CNY | 25.05 | 25.3 | 24.87 | 25.2 | 25.2 | +0.2 (+0.80%) | 5,350,595 |
| 18 Oct 2017 | CNY | 25.76 | 25.95 | 24.99 | 25 | 25 | -0.68 (-2.65%) | 6,675,555 |
| 17 Oct 2017 | CNY | 25.7 | 25.8 | 25.38 | 25.68 | 25.68 | -0.22 (-0.85%) | 4,963,206 |
| 16 Oct 2017 | CNY | 25.9 | 26.15 | 25.55 | 25.9 | 25.9 | 0.0 (0.0%) | 6,629,079 |
| 13 Oct 2017 | CNY | 26.07 | 26.14 | 25.86 | 25.9 | 25.9 | -0.3 (-1.15%) | 4,651,852 |
| 12 Oct 2017 | CNY | 25.97 | 26.28 | 25.42 | 26.2 | 26.2 | +0.23 (+0.89%) | 7,242,844 |
| 11 Oct 2017 | CNY | 26.87 | 27.14 | 25.95 | 25.97 | 25.97 | -1.06 (-3.92%) | 12,456,949 |
| 10 Oct 2017 | CNY | 26.83 | 27.3 | 26.71 | 27.03 | 27.03 | -0.05 (-0.18%) | 9,911,006 |
| 9 Oct 2017 | CNY | 26.72 | 27.68 | 26.37 | 27.08 | 27.08 | +0.98 (+3.75%) | 15,881,578 |
| 29 Sep 2017 | CNY | 26.1 | 26.35 | 25.91 | 26.1 | 26.1 | +0.18 (+0.69%) | 7,665,327 |
| 28 Sep 2017 | CNY | 25.94 | 26.35 | 25.9 | 25.92 | 25.92 | -0.02 (-0.08%) | 8,203,866 |
| 27 Sep 2017 | CNY | 26.23 | 26.46 | 25.8 | 25.94 | 25.94 | -0.15 (-0.57%) | 9,419,683 |
| 26 Sep 2017 | CNY | 25.03 | 26.45 | 24.85 | 26.09 | 26.09 | +1 (+3.99%) | 12,600,955 |
| 25 Sep 2017 | CNY | 25.68 | 25.94 | 24.82 | 25.09 | 25.09 | -0.62 (-2.41%) | 10,380,238 |
| 22 Sep 2017 | CNY | 25.55 | 25.95 | 25.16 | 25.71 | 25.71 | +0.33 (+1.30%) | 10,136,189 |
| 21 Sep 2017 | CNY | 27 | 27 | 25.29 | 25.38 | 25.38 | -1.77 (-6.52%) | 23,640,083 |
| 20 Sep 2017 | CNY | 26.92 | 27.37 | 26.5 | 27.15 | 27.15 | +0.34 (+1.27%) | 14,945,224 |
| 19 Sep 2017 | CNY | 26.9 | 27.47 | 26.6 | 26.81 | 26.81 | 0.0 (0.0%) | 13,513,635 |
| 18 Sep 2017 | CNY | 27.18 | 27.37 | 26.48 | 26.81 | 26.81 | -0.77 (-2.79%) | 18,311,610 |
| 15 Sep 2017 | CNY | 28.05 | 28.84 | 26.95 | 27.58 | 27.58 | -0.42 (-1.50%) | 30,137,482 |
| 14 Sep 2017 | CNY | 27.89 | 28.3 | 27.48 | 28 | 28 | +0.04 (+0.14%) | 25,766,983 |
| 13 Sep 2017 | CNY | 26.18 | 28.5 | 25.83 | 27.96 | 27.96 | +1.77 (+6.76%) | 38,328,371 |
| 12 Sep 2017 | CNY | 27.56 | 27.69 | 26.17 | 26.19 | 26.19 | -1.19 (-4.35%) | 31,698,715 |
| 11 Sep 2017 | CNY | 26.71 | 28.19 | 26.41 | 27.38 | 27.38 | +0.5 (+1.86%) | 30,834,124 |
| 8 Sep 2017 | CNY | 25.5 | 27.69 | 25.42 | 26.88 | 26.88 | +1.23 (+4.80%) | 37,348,768 |
| 7 Sep 2017 | CNY | 25.45 | 26.27 | 25.03 | 25.65 | 25.65 | -0.73 (-2.77%) | 32,276,855 |
| 6 Sep 2017 | CNY | 24.9 | 27.01 | 24.81 | 26.38 | 26.38 | +1.65 (+6.67%) | 45,712,816 |
| 5 Sep 2017 | CNY | 25.33 | 25.33 | 24.37 | 24.73 | 24.73 | +1.39 (+5.96%) | 46,274,573 |
| 4 Sep 2017 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | +2.12 (+9.99%) | 3,362,717 |
