| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 27.05 | 27.54 | 26.7 | 27.1 | 19.3571 | +0.1 (+0.37%) | 2,984,402 |
| 22 Sep 2017 | CNY | 27.1 | 27.26 | 26.59 | 27 | 19.2857 | -0.27 (-0.99%) | 3,917,295 |
| 21 Sep 2017 | CNY | 27.8 | 27.98 | 26.95 | 27.27 | 19.4786 | -0.73 (-2.61%) | 7,872,392 |
| 20 Sep 2017 | CNY | 27.4 | 28.6 | 26.8 | 28 | 20 | +1.39 (+5.22%) | 11,655,200 |
| 19 Sep 2017 | CNY | 25.83 | 27.17 | 25.83 | 26.61 | 19.0071 | +0.79 (+3.06%) | 8,261,344 |
| 18 Sep 2017 | CNY | 25.63 | 26.62 | 25.63 | 25.82 | 18.4429 | +0.22 (+0.86%) | 5,108,457 |
| 15 Sep 2017 | CNY | 26.02 | 26.2 | 25.37 | 25.6 | 18.2857 | -0.55 (-2.10%) | 3,788,864 |
| 14 Sep 2017 | CNY | 26.66 | 27.5 | 26.12 | 26.15 | 18.6786 | -0.5 (-1.88%) | 5,942,081 |
| 13 Sep 2017 | CNY | 25.48 | 26.91 | 25.48 | 26.65 | 19.0357 | +0.84 (+3.25%) | 6,565,960 |
| 12 Sep 2017 | CNY | 26.22 | 27.3 | 25.6 | 25.81 | 18.4357 | -0.47 (-1.79%) | 10,921,498 |
| 11 Sep 2017 | CNY | 25.19 | 26.65 | 24.85 | 26.28 | 18.7714 | +1.38 (+5.54%) | 8,596,727 |
| 8 Sep 2017 | CNY | 25.01 | 25.63 | 24.58 | 24.9 | 17.7857 | -0.3 (-1.19%) | 5,346,836 |
| 7 Sep 2017 | CNY | 25.31 | 25.9 | 25.05 | 25.2 | 18 | -0.5 (-1.95%) | 6,876,902 |
| 6 Sep 2017 | CNY | 24.83 | 26.28 | 24.8 | 25.7 | 18.3571 | +0.7 (+2.80%) | 11,193,996 |
| 5 Sep 2017 | CNY | 25.2 | 25.66 | 24.73 | 25 | 17.8571 | -0.2 (-0.79%) | 9,202,129 |
| 4 Sep 2017 | CNY | 25.98 | 26.3 | 25.11 | 25.2 | 18 | -0.96 (-3.67%) | 12,551,232 |
| 1 Sep 2017 | CNY | 23.77 | 26.35 | 23.6 | 26.16 | 18.6857 | +2.21 (+9.23%) | 22,793,004 |
| 31 Aug 2017 | CNY | 22.97 | 24.3 | 22.91 | 23.95 | 17.1071 | +0.85 (+3.68%) | 7,554,619 |
| 30 Aug 2017 | CNY | 22.98 | 23.4 | 22.5 | 23.1 | 16.5 | -0.14 (-0.60%) | 4,651,908 |
| 29 Aug 2017 | CNY | 22.67 | 23.85 | 22.6 | 23.24 | 16.6 | +0.52 (+2.29%) | 6,199,066 |
| 28 Aug 2017 | CNY | 22.57 | 23.1 | 22.35 | 22.72 | 16.2286 | +0.12 (+0.53%) | 3,456,599 |
| 25 Aug 2017 | CNY | 22.82 | 22.85 | 22.04 | 22.6 | 16.1429 | +0.14 (+0.62%) | 3,174,388 |
| 24 Aug 2017 | CNY | 22.36 | 23.18 | 22.27 | 22.46 | 16.0429 | -0.14 (-0.62%) | 4,589,714 |
| 23 Aug 2017 | CNY | 23.85 | 23.88 | 22.38 | 22.6 | 16.1429 | -0.89 (-3.79%) | 7,925,253 |
| 22 Aug 2017 | CNY | 21.37 | 23.49 | 21.22 | 23.49 | 16.7786 | +2.14 (+10.02%) | 7,362,831 |
| 21 Aug 2017 | CNY | 21.03 | 21.5 | 21.03 | 21.35 | 15.25 | +0.22 (+1.04%) | 1,670,750 |
| 18 Aug 2017 | CNY | 21.24 | 21.39 | 21 | 21.13 | 15.0929 | -0.12 (-0.56%) | 1,768,900 |
| 17 Aug 2017 | CNY | 21.26 | 21.98 | 21.25 | 21.25 | 15.1786 | +0.16 (+0.76%) | 2,671,841 |
| 16 Aug 2017 | CNY | 21.36 | 21.65 | 21.09 | 21.09 | 15.0643 | -0.19 (-0.89%) | 2,332,491 |
| 15 Aug 2017 | CNY | 21.53 | 21.55 | 21.02 | 21.28 | 15.2 | -0.25 (-1.16%) | 2,221,468 |
