| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 26.2636 | 26.2909 | 25.3 | 25.3273 | 25.3273 | -0.918 (-3.50%) | 7,255,161 |
| 7 Nov 2017 | CNY | 25.6 | 26.2455 | 25.2818 | 26.2455 | 26.2455 | +0.609 (+2.38%) | 5,732,057 |
| 6 Nov 2017 | CNY | 25.5273 | 25.7727 | 25.1818 | 25.6364 | 25.6364 | 0.0 (0.0%) | 6,016,345 |
| 3 Nov 2017 | CNY | 25.9091 | 26.3182 | 25.4727 | 25.6364 | 25.6364 | -0.273 (-1.05%) | 5,472,599 |
| 2 Nov 2017 | CNY | 26.0909 | 26.2546 | 25.7818 | 25.9091 | 25.9091 | -0.418 (-1.59%) | 5,215,400 |
| 1 Nov 2017 | CNY | 26.4364 | 26.6727 | 26.0636 | 26.3273 | 26.3273 | -0.164 (-0.62%) | 5,964,128 |
| 31 Oct 2017 | CNY | 26.8727 | 27 | 25.9818 | 26.4909 | 26.4909 | -0.782 (-2.87%) | 10,491,532 |
| 30 Oct 2017 | CNY | 26.7273 | 27.3727 | 26.0818 | 27.2727 | 27.2727 | +0.418 (+1.56%) | 10,360,347 |
| 27 Oct 2017 | CNY | 26.9273 | 27.4545 | 26.4636 | 26.8546 | 26.8546 | +0.136 (+0.51%) | 6,729,030 |
| 26 Oct 2017 | CNY | 26.8546 | 27.2546 | 26.6818 | 26.7182 | 26.7182 | -0.191 (-0.71%) | 7,269,508 |
| 25 Oct 2017 | CNY | 27.0455 | 27.2273 | 26.5273 | 26.9091 | 26.9091 | -0.136 (-0.50%) | 8,362,948 |
| 24 Oct 2017 | CNY | 26.6364 | 27.7364 | 26.2 | 27.0455 | 27.0455 | +0.491 (+1.85%) | 14,638,554 |
| 23 Oct 2017 | CNY | 25.3818 | 26.6818 | 25.3818 | 26.5545 | 26.5545 | +1.282 (+5.07%) | 11,978,168 |
| 20 Oct 2017 | CNY | 24.7818 | 25.2727 | 24.7727 | 25.2727 | 25.2727 | +0.364 (+1.46%) | 4,891,800 |
| 19 Oct 2017 | CNY | 24.9545 | 25.2546 | 24.6091 | 24.9091 | 24.9091 | -0.045 (-0.18%) | 5,746,006 |
| 18 Oct 2017 | CNY | 24.7091 | 25.4273 | 24.6455 | 24.9545 | 24.9545 | +0.245 (+0.99%) | 6,396,165 |
| 17 Oct 2017 | CNY | 24.7273 | 25.1818 | 24.5909 | 24.7091 | 24.7091 | -0.027 (-0.11%) | 5,644,590 |
| 16 Oct 2017 | CNY | 25.4545 | 25.6364 | 24.7091 | 24.7364 | 24.7364 | -0.764 (-2.99%) | 8,883,827 |
| 13 Oct 2017 | CNY | 25.5909 | 26.1182 | 25.3 | 25.5 | 25.5 | -0.182 (-0.71%) | 7,199,621 |
| 12 Oct 2017 | CNY | 25.4545 | 26.5182 | 25.2727 | 25.6818 | 25.6818 | +0.173 (+0.68%) | 14,374,465 |
| 11 Oct 2017 | CNY | 25.2546 | 25.6636 | 24.8909 | 25.5091 | 25.5091 | +0.255 (+1.01%) | 13,236,580 |
| 10 Oct 2017 | CNY | 24.4455 | 25.3091 | 24.2546 | 25.2546 | 25.2546 | +0.791 (+3.23%) | 13,633,783 |
| 9 Oct 2017 | CNY | 24.8636 | 25.4364 | 24.4182 | 24.4636 | 24.4636 | -0.164 (-0.66%) | 14,608,476 |
| 29 Sep 2017 | CNY | 23.6364 | 24.6545 | 23.6364 | 24.6273 | 24.6273 | +0.982 (+4.15%) | 28,998,791 |
| 28 Sep 2017 | CNY | 23.5545 | 24.0818 | 23.5 | 23.6455 | 23.6455 | +0.145 (+0.62%) | 5,793,987 |
| 27 Sep 2017 | CNY | 24.0455 | 24.0455 | 23.4727 | 23.5 | 23.5 | -0.409 (-1.71%) | 7,795,213 |
| 26 Sep 2017 | CNY | 24.2 | 24.3 | 23.7818 | 23.9091 | 23.9091 | -0.082 (-0.34%) | 7,772,256 |
| 25 Sep 2017 | CNY | 24.4273 | 24.4545 | 23.8636 | 23.9909 | 23.9909 | -0.464 (-1.90%) | 8,778,000 |
| 22 Sep 2017 | CNY | 24.7727 | 24.9636 | 24.0909 | 24.4545 | 24.4545 | +0.018 (+0.07%) | 23,415,029 |
| 21 Sep 2017 | CNY | 24.2455 | 24.6 | 24 | 24.4364 | 24.4364 | +0.518 (+2.17%) | 11,158,889 |
