| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 27.0857 | 27.25 | 26.1429 | 26.4429 | 26.4429 | -0.271 (-1.02%) | 12,760,655 |
| 27 Oct 2017 | CNY | 26.9286 | 27.2857 | 26.7 | 26.7143 | 26.7143 | -0.107 (-0.40%) | 10,147,121 |
| 26 Oct 2017 | CNY | 26.7 | 27.1786 | 26.5786 | 26.8214 | 26.8214 | +0.114 (+0.43%) | 13,415,487 |
| 25 Oct 2017 | CNY | 26.9286 | 27.4286 | 26.6429 | 26.7071 | 26.7071 | -0.214 (-0.80%) | 15,451,104 |
| 24 Oct 2017 | CNY | 26.2929 | 26.9214 | 25.9 | 26.9214 | 26.9214 | +0.421 (+1.59%) | 20,739,665 |
| 23 Oct 2017 | CNY | 26.25 | 26.85 | 26.2143 | 26.5 | 26.5 | +0.25 (+0.95%) | 17,843,330 |
| 20 Oct 2017 | CNY | 25.85 | 26.2714 | 25.7357 | 26.25 | 26.25 | +0.393 (+1.52%) | 7,827,122 |
| 19 Oct 2017 | CNY | 26.4286 | 26.4286 | 25.7143 | 25.8571 | 25.8571 | -0.622 (-2.35%) | 11,898,136 |
| 18 Oct 2017 | CNY | 26.0714 | 26.7071 | 26.0714 | 26.4786 | 26.4786 | +0.279 (+1.06%) | 14,385,149 |
| 17 Oct 2017 | CNY | 26.1214 | 26.6786 | 26 | 26.2 | 26.2 | -0.029 (-0.11%) | 9,155,687 |
| 16 Oct 2017 | CNY | 26.8929 | 26.9714 | 26.0714 | 26.2286 | 26.2286 | -0.65 (-2.42%) | 15,280,013 |
| 13 Oct 2017 | CNY | 26.1143 | 27.2286 | 25.85 | 26.8786 | 26.8786 | +0.8 (+3.07%) | 28,459,807 |
| 12 Oct 2017 | CNY | 25.7857 | 26.1357 | 25.7857 | 26.0786 | 26.0786 | +0.229 (+0.88%) | 9,961,785 |
| 11 Oct 2017 | CNY | 25.9357 | 26.0714 | 25.7714 | 25.85 | 25.85 | -0.243 (-0.93%) | 9,267,631 |
| 10 Oct 2017 | CNY | 25.9714 | 26.1071 | 25.7571 | 26.0929 | 26.0929 | +0.057 (+0.22%) | 11,690,659 |
| 9 Oct 2017 | CNY | 25.8357 | 26.4071 | 25.8 | 26.0357 | 26.0357 | +0.357 (+1.39%) | 16,968,756 |
| 29 Sep 2017 | CNY | 25.5786 | 25.7429 | 25.4286 | 25.6786 | 25.6786 | +0.143 (+0.56%) | 10,647,499 |
| 28 Sep 2017 | CNY | 25.0643 | 25.8 | 25.0643 | 25.5357 | 25.5357 | +0.493 (+1.97%) | 16,789,901 |
| 27 Sep 2017 | CNY | 24.7429 | 25.15 | 24.6571 | 25.0429 | 25.0429 | +0.193 (+0.78%) | 6,996,638 |
| 26 Sep 2017 | CNY | 24.7714 | 24.9286 | 24.5786 | 24.85 | 24.85 | -0.143 (-0.57%) | 9,143,209 |
| 25 Sep 2017 | CNY | 25.4214 | 25.7 | 24.8571 | 24.9929 | 24.9929 | -0.121 (-0.48%) | 19,041,997 |
| 22 Sep 2017 | CNY | 25.2357 | 25.25 | 24.75 | 25.1143 | 25.1143 | -0.029 (-0.11%) | 8,952,307 |
| 21 Sep 2017 | CNY | 25.4786 | 25.6643 | 25.0714 | 25.1429 | 25.1429 | -0.371 (-1.46%) | 11,707,129 |
| 20 Sep 2017 | CNY | 25.2786 | 25.6857 | 25.0714 | 25.5143 | 25.5143 | +0.429 (+1.71%) | 17,118,376 |
| 19 Sep 2017 | CNY | 25.1643 | 25.3714 | 25.0071 | 25.0857 | 25.0857 | -0.343 (-1.35%) | 14,671,175 |
| 18 Sep 2017 | CNY | 24.95 | 25.5 | 24.5929 | 25.4286 | 25.4286 | +0.6 (+2.42%) | 18,008,642 |
| 15 Sep 2017 | CNY | 24.7 | 24.9643 | 24.5857 | 24.8286 | 24.8286 | +0.129 (+0.52%) | 6,896,825 |
| 14 Sep 2017 | CNY | 24.4857 | 24.9143 | 24.3714 | 24.7 | 24.7 | +0.236 (+0.96%) | 6,970,551 |
| 13 Sep 2017 | CNY | 24.7143 | 24.7143 | 24.3786 | 24.4643 | 24.4643 | -0.171 (-0.70%) | 7,474,885 |
| 12 Sep 2017 | CNY | 25 | 25.0071 | 24.6357 | 24.6357 | 24.6357 | -0.35 (-1.40%) | 9,789,004 |
