| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 32.85 | 33.17 | 32.3 | 32.62 | 32.62 | -0.31 (-0.94%) | 1,030,626 |
| 26 Oct 2017 | CNY | 32.25 | 33.2 | 32.2 | 32.93 | 32.93 | +0.41 (+1.26%) | 1,687,002 |
| 25 Oct 2017 | CNY | 31.3 | 32.55 | 31.01 | 32.52 | 32.52 | +1.35 (+4.33%) | 2,297,473 |
| 24 Oct 2017 | CNY | 31 | 31.35 | 30.81 | 31.17 | 31.17 | 0.0 (0.0%) | 453,752 |
| 23 Oct 2017 | CNY | 31.5 | 31.5 | 30.85 | 31.17 | 31.17 | -0.02 (-0.06%) | 719,823 |
| 20 Oct 2017 | CNY | 30.05 | 31.3 | 30.05 | 31.19 | 31.19 | +0.82 (+2.70%) | 1,093,425 |
| 19 Oct 2017 | CNY | 31 | 32.14 | 30.35 | 30.37 | 30.37 | -0.63 (-2.03%) | 1,881,291 |
| 18 Oct 2017 | CNY | 30.86 | 31.4 | 30.35 | 31 | 31 | +0.01 (+0.03%) | 1,526,109 |
| 17 Oct 2017 | CNY | 31.8 | 31.8 | 30.8 | 30.99 | 30.99 | -0.29 (-0.93%) | 1,160,905 |
| 16 Oct 2017 | CNY | 31.45 | 32.6 | 30.8 | 31.28 | 31.28 | -0.24 (-0.76%) | 2,456,108 |
| 13 Oct 2017 | CNY | 30.11 | 31.9 | 30.11 | 31.52 | 31.52 | +1.14 (+3.75%) | 2,913,991 |
| 12 Oct 2017 | CNY | 29.34 | 31.5 | 29.11 | 30.38 | 30.38 | +1.02 (+3.47%) | 3,202,316 |
| 11 Oct 2017 | CNY | 29.8 | 30.35 | 29.17 | 29.36 | 29.36 | -0.59 (-1.97%) | 2,012,327 |
| 10 Oct 2017 | CNY | 28.8 | 30.1 | 28.8 | 29.95 | 29.95 | +0.8 (+2.74%) | 2,982,638 |
| 9 Oct 2017 | CNY | 28.34 | 29.2 | 28.34 | 29.15 | 29.15 | +0.77 (+2.71%) | 1,472,290 |
| 29 Sep 2017 | CNY | 28.05 | 29.21 | 27.69 | 28.38 | 28.38 | +0.28 (+1.00%) | 2,407,665 |
| 28 Sep 2017 | CNY | 28.05 | 28.78 | 28.01 | 28.1 | 28.1 | -0.43 (-1.51%) | 2,875,641 |
| 27 Sep 2017 | CNY | 29.51 | 29.56 | 28.08 | 28.53 | 28.53 | -0.97 (-3.29%) | 2,951,995 |
| 26 Sep 2017 | CNY | 28.84 | 29.8 | 28.54 | 29.5 | 29.5 | +1 (+3.51%) | 3,203,257 |
| 25 Sep 2017 | CNY | 29.95 | 29.95 | 28.46 | 28.5 | 28.5 | -1.87 (-6.16%) | 2,799,591 |
| 22 Sep 2017 | CNY | 29.99 | 31.88 | 28.77 | 30.37 | 30.37 | +0.97 (+3.30%) | 4,963,933 |
| 21 Sep 2017 | CNY | 26.96 | 29.4 | 26.96 | 29.4 | 29.4 | +2.67 (+9.99%) | 8,362,682 |
| 20 Sep 2017 | CNY | 25.9 | 27.14 | 25.8 | 26.73 | 26.73 | +0.81 (+3.13%) | 1,907,822 |
| 19 Sep 2017 | CNY | 27 | 27.1 | 25.9 | 25.92 | 25.92 | -0.96 (-3.57%) | 1,499,091 |
| 18 Sep 2017 | CNY | 26.69 | 27.18 | 26.68 | 26.88 | 26.88 | +0.17 (+0.64%) | 625,480 |
| 15 Sep 2017 | CNY | 26.85 | 27.08 | 26.57 | 26.71 | 26.71 | -0.19 (-0.71%) | 297,883 |
| 14 Sep 2017 | CNY | 26.96 | 27.33 | 26.66 | 26.9 | 26.9 | -0.26 (-0.96%) | 626,388 |
| 13 Sep 2017 | CNY | 26.85 | 27.5 | 26.1 | 27.16 | 27.16 | +0.76 (+2.88%) | 1,135,436 |
| 12 Sep 2017 | CNY | 26.66 | 26.68 | 26.11 | 26.4 | 26.4 | -0.15 (-0.56%) | 556,713 |
| 11 Sep 2017 | CNY | 26.88 | 27.1 | 26.41 | 26.55 | 26.55 | -0.3 (-1.12%) | 668,014 |
