| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 24.25 | 24.44 | 23.64 | 23.7 | 23.7 | -0.54 (-2.23%) | 738,200 |
| 18 Oct 2017 | CNY | 24.45 | 24.6 | 24.24 | 24.24 | 24.24 | -0.21 (-0.86%) | 626,646 |
| 17 Oct 2017 | CNY | 24.75 | 24.92 | 24.36 | 24.45 | 24.45 | -0.36 (-1.45%) | 708,600 |
| 16 Oct 2017 | CNY | 25.3 | 25.3 | 24.81 | 24.81 | 24.81 | -0.52 (-2.05%) | 1,034,450 |
| 13 Oct 2017 | CNY | 24.85 | 25.45 | 24.79 | 25.33 | 25.33 | +0.5 (+2.01%) | 1,441,877 |
| 12 Oct 2017 | CNY | 24.77 | 25.04 | 24.68 | 24.83 | 24.83 | -0.14 (-0.56%) | 683,400 |
| 11 Oct 2017 | CNY | 25.4 | 25.44 | 24.8 | 24.97 | 24.97 | -0.39 (-1.54%) | 1,057,727 |
| 10 Oct 2017 | CNY | 24.8 | 25.48 | 24.8 | 25.36 | 25.36 | +0.48 (+1.93%) | 1,205,551 |
| 9 Oct 2017 | CNY | 24.5 | 24.92 | 24.5 | 24.88 | 24.88 | +0.48 (+1.97%) | 915,101 |
| 29 Sep 2017 | CNY | 24.4 | 24.58 | 24.25 | 24.4 | 24.4 | +0.17 (+0.70%) | 624,601 |
| 28 Sep 2017 | CNY | 24.64 | 24.64 | 24.21 | 24.23 | 24.23 | -0.43 (-1.74%) | 795,200 |
| 27 Sep 2017 | CNY | 24.28 | 24.73 | 24.13 | 24.66 | 24.66 | +0.38 (+1.57%) | 961,279 |
| 26 Sep 2017 | CNY | 24.53 | 24.64 | 24.18 | 24.28 | 24.28 | -0.25 (-1.02%) | 1,057,450 |
| 25 Sep 2017 | CNY | 24.94 | 25.15 | 24.51 | 24.53 | 24.53 | -0.49 (-1.96%) | 1,050,383 |
| 22 Sep 2017 | CNY | 25.33 | 25.46 | 25 | 25.02 | 25.02 | -0.41 (-1.61%) | 1,152,150 |
| 21 Sep 2017 | CNY | 25.73 | 25.88 | 25.43 | 25.43 | 25.43 | -0.23 (-0.90%) | 1,095,450 |
| 20 Sep 2017 | CNY | 25.81 | 25.93 | 25.5 | 25.66 | 25.66 | -0.13 (-0.50%) | 1,192,850 |
| 19 Sep 2017 | CNY | 25.63 | 26.05 | 25.63 | 25.79 | 25.79 | +0.19 (+0.74%) | 1,411,496 |
| 18 Sep 2017 | CNY | 25.58 | 25.65 | 25.31 | 25.6 | 25.6 | 0.0 (0.0%) | 1,046,991 |
| 15 Sep 2017 | CNY | 25.55 | 25.73 | 25.53 | 25.6 | 25.6 | +0.01 (+0.04%) | 1,088,896 |
| 14 Sep 2017 | CNY | 25.95 | 25.98 | 25.56 | 25.59 | 25.59 | -0.31 (-1.20%) | 1,663,950 |
| 13 Sep 2017 | CNY | 25.75 | 25.96 | 25.68 | 25.9 | 25.9 | +0.15 (+0.58%) | 1,714,033 |
| 12 Sep 2017 | CNY | 26.18 | 26.41 | 25.72 | 25.75 | 25.75 | -0.88 (-3.30%) | 4,249,446 |
| 11 Sep 2017 | CNY | 27.01 | 27.55 | 26.01 | 26.63 | 26.63 | -1.55 (-5.50%) | 5,314,230 |
| 8 Sep 2017 | CNY | 29.5 | 29.91 | 27.95 | 28.18 | 28.18 | +0.28 (+1.00%) | 13,726,172 |
| 7 Sep 2017 | CNY | 27.15 | 27.9 | 27.1 | 27.9 | 27.9 | +0.59 (+2.16%) | 1,366,379 |
| 6 Sep 2017 | CNY | 27.67 | 27.67 | 27.1 | 27.31 | 27.31 | -0.08 (-0.29%) | 1,018,614 |
| 5 Sep 2017 | CNY | 27.95 | 27.95 | 27.3 | 27.39 | 27.39 | -0.41 (-1.47%) | 826,371 |
| 4 Sep 2017 | CNY | 27.96 | 28.01 | 27.21 | 27.8 | 27.8 | -0.16 (-0.57%) | 1,430,946 |
| 1 Sep 2017 | CNY | 26.9 | 28.1 | 26.55 | 27.96 | 27.96 | +1.06 (+3.94%) | 2,785,847 |
