| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 25.1 | 25.27 | 24.25 | 24.4 | 24.4 | -1.01 (-3.97%) | 9,871,910 |
| 26 Oct 2017 | CNY | 25.01 | 25.44 | 24.92 | 25.41 | 25.41 | +0.44 (+1.76%) | 9,223,975 |
| 25 Oct 2017 | CNY | 25.59 | 25.68 | 24.53 | 24.97 | 24.97 | -0.5 (-1.96%) | 12,998,324 |
| 24 Oct 2017 | CNY | 25.84 | 26.28 | 25.4 | 25.47 | 25.47 | -0.47 (-1.81%) | 11,179,611 |
| 23 Oct 2017 | CNY | 26 | 26.23 | 25.7 | 25.94 | 25.94 | -0.44 (-1.67%) | 9,684,581 |
| 20 Oct 2017 | CNY | 26.33 | 26.45 | 25.64 | 26.38 | 26.38 | +0.17 (+0.65%) | 10,162,026 |
| 19 Oct 2017 | CNY | 26.91 | 27.17 | 25.93 | 26.21 | 26.21 | -0.44 (-1.65%) | 13,401,909 |
| 18 Oct 2017 | CNY | 27 | 27.6 | 26.63 | 26.65 | 26.65 | -0.52 (-1.91%) | 16,696,562 |
| 17 Oct 2017 | CNY | 27.59 | 28.48 | 27.05 | 27.17 | 27.17 | -0.73 (-2.62%) | 21,257,789 |
| 16 Oct 2017 | CNY | 28.39 | 30.14 | 27.9 | 27.9 | 27.9 | +0.5 (+1.82%) | 40,083,012 |
| 13 Oct 2017 | CNY | 27.4 | 27.4 | 26.72 | 27.4 | 27.4 | +2.49 (+10.00%) | 32,789,073 |
| 28 Sep 2017 | CNY | 24.96 | 25.25 | 24.68 | 24.91 | 24.91 | -0.22 (-0.88%) | 7,479,432 |
| 27 Sep 2017 | CNY | 25.1 | 25.28 | 24.9 | 25.13 | 25.13 | +0.05 (+0.20%) | 7,286,616 |
| 26 Sep 2017 | CNY | 24.41 | 25.18 | 24.36 | 25.08 | 25.08 | +0.73 (+3.00%) | 11,463,788 |
| 25 Sep 2017 | CNY | 24.72 | 25.15 | 24.31 | 24.35 | 24.35 | -0.38 (-1.54%) | 9,073,654 |
| 22 Sep 2017 | CNY | 24.83 | 25.28 | 24.5 | 24.73 | 24.73 | -0.29 (-1.16%) | 13,926,915 |
| 21 Sep 2017 | CNY | 24.79 | 25.4 | 24.47 | 25.02 | 25.02 | +0.16 (+0.64%) | 15,849,206 |
| 20 Sep 2017 | CNY | 23.92 | 25.12 | 23.92 | 24.86 | 24.86 | +0.93 (+3.89%) | 19,045,127 |
| 19 Sep 2017 | CNY | 24.15 | 24.18 | 23.71 | 23.93 | 23.93 | -0.19 (-0.79%) | 11,408,924 |
| 18 Sep 2017 | CNY | 23.61 | 24.22 | 23.17 | 24.12 | 24.12 | +1.14 (+4.96%) | 20,889,863 |
| 15 Sep 2017 | CNY | 22.57 | 23.12 | 22.57 | 22.98 | 22.98 | +0.42 (+1.86%) | 6,354,613 |
| 14 Sep 2017 | CNY | 22.9 | 22.99 | 22.45 | 22.56 | 22.56 | -0.32 (-1.40%) | 5,145,928 |
| 13 Sep 2017 | CNY | 22.87 | 23.15 | 22.76 | 22.88 | 22.88 | -0.1 (-0.44%) | 4,097,094 |
| 12 Sep 2017 | CNY | 23.33 | 23.5 | 22.96 | 22.98 | 22.98 | -0.35 (-1.50%) | 8,110,981 |
| 11 Sep 2017 | CNY | 22.9 | 23.4 | 22.71 | 23.33 | 23.33 | +0.39 (+1.70%) | 6,898,813 |
| 8 Sep 2017 | CNY | 22.7 | 23.16 | 22.61 | 22.94 | 22.94 | +0.15 (+0.66%) | 4,244,700 |
| 7 Sep 2017 | CNY | 23.25 | 23.45 | 22.7 | 22.79 | 22.79 | -0.5 (-2.15%) | 7,616,017 |
| 6 Sep 2017 | CNY | 23.16 | 23.53 | 23.01 | 23.29 | 23.29 | +0.09 (+0.39%) | 5,889,612 |
| 5 Sep 2017 | CNY | 23.11 | 23.27 | 22.88 | 23.2 | 23.2 | +0.07 (+0.30%) | 5,058,604 |
| 4 Sep 2017 | CNY | 23.35 | 23.45 | 22.85 | 23.13 | 23.13 | -0.53 (-2.24%) | 12,192,514 |
