| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 26.17 | 26.35 | 24.02 | 25.21 | 25.21 | -0.95 (-3.63%) | 3,960,386 |
| 27 Oct 2017 | CNY | 26.32 | 26.55 | 26.15 | 26.16 | 26.16 | -0.16 (-0.61%) | 2,319,480 |
| 26 Oct 2017 | CNY | 26.14 | 26.57 | 26.14 | 26.32 | 26.32 | +0.03 (+0.11%) | 2,522,680 |
| 25 Oct 2017 | CNY | 26.04 | 26.37 | 26.03 | 26.29 | 26.29 | -0.07 (-0.27%) | 2,922,781 |
| 24 Oct 2017 | CNY | 26.02 | 27.68 | 25.82 | 26.36 | 26.36 | +0.34 (+1.31%) | 4,954,200 |
| 23 Oct 2017 | CNY | 25.86 | 26.08 | 25.7 | 26.02 | 26.02 | +0.13 (+0.50%) | 1,817,259 |
| 20 Oct 2017 | CNY | 25.7 | 26.16 | 25.65 | 25.89 | 25.89 | +0.25 (+0.98%) | 2,154,000 |
| 19 Oct 2017 | CNY | 26.16 | 26.17 | 25.59 | 25.64 | 25.64 | -0.36 (-1.38%) | 2,633,870 |
| 18 Oct 2017 | CNY | 26.58 | 26.74 | 25.85 | 26 | 26 | -0.62 (-2.33%) | 3,940,152 |
| 17 Oct 2017 | CNY | 27 | 27.12 | 25.42 | 26.62 | 26.62 | -0.53 (-1.95%) | 4,055,460 |
| 16 Oct 2017 | CNY | 27.3 | 27.66 | 27 | 27.15 | 27.15 | +0.19 (+0.70%) | 6,664,502 |
| 13 Oct 2017 | CNY | 27.01 | 27.1 | 26.65 | 26.96 | 26.96 | -0.05 (-0.19%) | 3,569,114 |
| 12 Oct 2017 | CNY | 27.4 | 27.4 | 26.8 | 27.01 | 27.01 | -0.45 (-1.64%) | 5,092,710 |
| 11 Oct 2017 | CNY | 26.76 | 27.8 | 26.64 | 27.46 | 27.46 | +0.64 (+2.39%) | 8,631,960 |
| 10 Oct 2017 | CNY | 26.73 | 26.99 | 26.41 | 26.82 | 26.82 | +0.08 (+0.30%) | 4,113,740 |
| 9 Oct 2017 | CNY | 26.32 | 27.8 | 26.15 | 26.74 | 26.74 | +0.95 (+3.68%) | 6,870,110 |
| 29 Sep 2017 | CNY | 26.24 | 26.24 | 25.62 | 25.79 | 25.79 | -0.21 (-0.81%) | 2,915,262 |
| 28 Sep 2017 | CNY | 26.68 | 26.8 | 26 | 26 | 26 | -0.67 (-2.51%) | 4,164,802 |
| 27 Sep 2017 | CNY | 26.78 | 26.89 | 26.56 | 26.67 | 26.67 | -0.17 (-0.63%) | 2,529,960 |
| 26 Sep 2017 | CNY | 26.49 | 26.98 | 26.49 | 26.84 | 26.84 | +0.36 (+1.36%) | 3,274,208 |
| 25 Sep 2017 | CNY | 26.4 | 26.68 | 26.39 | 26.48 | 26.48 | +0.08 (+0.30%) | 2,268,902 |
| 22 Sep 2017 | CNY | 26.74 | 26.79 | 26.39 | 26.4 | 26.4 | -0.52 (-1.93%) | 3,603,101 |
| 21 Sep 2017 | CNY | 27.15 | 27.48 | 26.88 | 26.92 | 26.92 | -0.18 (-0.66%) | 3,703,701 |
| 20 Sep 2017 | CNY | 26.98 | 27.1 | 26.41 | 27.1 | 27.1 | +0.02 (+0.07%) | 4,777,503 |
| 19 Sep 2017 | CNY | 27.21 | 27.49 | 27.07 | 27.08 | 27.08 | -0.29 (-1.06%) | 3,607,456 |
| 18 Sep 2017 | CNY | 27.18 | 27.57 | 27.14 | 27.37 | 27.37 | +0.11 (+0.40%) | 3,184,710 |
| 15 Sep 2017 | CNY | 27.9 | 27.9 | 27.16 | 27.26 | 27.26 | -0.74 (-2.64%) | 6,153,557 |
| 14 Sep 2017 | CNY | 27.6 | 28.21 | 27.46 | 28 | 28 | +0.53 (+1.93%) | 9,599,741 |
| 13 Sep 2017 | CNY | 27.37 | 27.75 | 27.11 | 27.47 | 27.47 | +0.04 (+0.15%) | 4,364,922 |
| 12 Sep 2017 | CNY | 27.51 | 28.16 | 27.3 | 27.43 | 27.43 | -0.37 (-1.33%) | 7,460,712 |
