| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 27.11 | 27.33 | 26.81 | 26.97 | 20.7462 | -0.13 (-0.48%) | 790,220 |
| 22 Sep 2017 | CNY | 27.26 | 27.27 | 26.87 | 27.1 | 20.8462 | -0.17 (-0.62%) | 1,188,166 |
| 21 Sep 2017 | CNY | 27.22 | 27.64 | 27.15 | 27.27 | 20.9769 | +0.08 (+0.29%) | 1,967,630 |
| 20 Sep 2017 | CNY | 27.1 | 27.19 | 27 | 27.19 | 20.9154 | +0.09 (+0.33%) | 970,011 |
| 19 Sep 2017 | CNY | 27.2 | 27.25 | 26.95 | 27.1 | 20.8462 | -0.1 (-0.37%) | 2,001,932 |
| 18 Sep 2017 | CNY | 27.13 | 27.25 | 27.11 | 27.2 | 20.9231 | +0.01 (+0.04%) | 733,974 |
| 15 Sep 2017 | CNY | 27.11 | 27.25 | 27.04 | 27.19 | 20.9154 | +0.08 (+0.30%) | 858,093 |
| 14 Sep 2017 | CNY | 27.08 | 27.33 | 27.01 | 27.11 | 20.8538 | 0.0 (0.0%) | 1,531,433 |
| 13 Sep 2017 | CNY | 27.46 | 27.62 | 27.05 | 27.11 | 20.8538 | -0.43 (-1.56%) | 1,684,298 |
| 12 Sep 2017 | CNY | 27.82 | 27.93 | 27.51 | 27.54 | 21.1846 | -0.36 (-1.29%) | 1,283,786 |
| 11 Sep 2017 | CNY | 27.73 | 27.92 | 27.6 | 27.9 | 21.4615 | +0.21 (+0.76%) | 1,348,793 |
| 8 Sep 2017 | CNY | 27.75 | 27.86 | 27.32 | 27.69 | 21.3 | -0.15 (-0.54%) | 1,103,051 |
| 7 Sep 2017 | CNY | 27.6 | 27.95 | 27.52 | 27.84 | 21.4154 | +0.27 (+0.98%) | 1,306,091 |
| 6 Sep 2017 | CNY | 27.52 | 27.63 | 27.2 | 27.57 | 21.2077 | +0.05 (+0.18%) | 1,029,582 |
| 5 Sep 2017 | CNY | 27.49 | 27.65 | 27.44 | 27.52 | 21.1692 | 0.0 (0.0%) | 761,175 |
| 4 Sep 2017 | CNY | 27.84 | 27.85 | 27.46 | 27.52 | 21.1692 | -0.35 (-1.26%) | 1,501,742 |
| 1 Sep 2017 | CNY | 27.66 | 27.95 | 27.35 | 27.87 | 21.4385 | +0.23 (+0.83%) | 1,409,992 |
| 31 Aug 2017 | CNY | 27.88 | 28.06 | 27.6 | 27.64 | 21.2615 | -0.2 (-0.72%) | 2,248,900 |
| 30 Aug 2017 | CNY | 28.4 | 28.6 | 27.66 | 27.84 | 21.4154 | -1.12 (-3.87%) | 3,818,139 |
| 29 Aug 2017 | CNY | 28.8 | 29.15 | 28.77 | 28.96 | 22.2769 | +0.15 (+0.52%) | 1,404,398 |
| 28 Aug 2017 | CNY | 28.52 | 28.95 | 28.38 | 28.81 | 22.1615 | +0.41 (+1.44%) | 971,473 |
| 25 Aug 2017 | CNY | 28.18 | 28.53 | 28.03 | 28.4 | 21.8462 | +0.23 (+0.82%) | 792,085 |
| 24 Aug 2017 | CNY | 28.36 | 28.45 | 28.04 | 28.17 | 21.6692 | -0.19 (-0.67%) | 609,979 |
| 23 Aug 2017 | CNY | 28.6 | 28.68 | 28.01 | 28.36 | 21.8154 | -0.24 (-0.84%) | 1,178,810 |
| 22 Aug 2017 | CNY | 28.95 | 29.03 | 28.49 | 28.6 | 22 | -0.35 (-1.21%) | 1,274,769 |
| 21 Aug 2017 | CNY | 29.05 | 29.05 | 28.69 | 28.95 | 22.2692 | -0.04 (-0.14%) | 879,047 |
| 18 Aug 2017 | CNY | 28.9 | 29.13 | 28.82 | 28.99 | 22.3 | -0.02 (-0.07%) | 664,550 |
| 17 Aug 2017 | CNY | 29.22 | 29.25 | 28.71 | 29.01 | 22.3154 | -0.2 (-0.68%) | 913,869 |
| 16 Aug 2017 | CNY | 28.94 | 29.35 | 28.9 | 29.21 | 22.4692 | +0.19 (+0.65%) | 1,501,029 |
| 15 Aug 2017 | CNY | 29.01 | 29.09 | 28.83 | 29.02 | 22.3231 | +0.04 (+0.14%) | 742,251 |
