| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 26.3 | 26.47 | 26.21 | 26.29 | 17.5267 | -0.01 (-0.04%) | 338,200 |
| 24 Oct 2017 | CNY | 26.59 | 26.67 | 26.2 | 26.3 | 17.5333 | -0.29 (-1.09%) | 340,100 |
| 23 Oct 2017 | CNY | 26.45 | 26.7 | 26.3 | 26.59 | 17.7267 | +0.14 (+0.53%) | 532,614 |
| 20 Oct 2017 | CNY | 26.45 | 26.45 | 26.15 | 26.45 | 17.6333 | +0.15 (+0.57%) | 417,295 |
| 19 Oct 2017 | CNY | 26.8 | 26.96 | 26.04 | 26.3 | 17.5333 | -0.5 (-1.87%) | 987,714 |
| 18 Oct 2017 | CNY | 26.94 | 27.1 | 26.7 | 26.8 | 17.8667 | -0.25 (-0.92%) | 1,135,518 |
| 17 Oct 2017 | CNY | 26.71 | 27.1 | 26.29 | 27.05 | 18.0333 | +0.34 (+1.27%) | 1,741,966 |
| 16 Oct 2017 | CNY | 26.41 | 26.9 | 26.14 | 26.71 | 17.8067 | +0.48 (+1.83%) | 2,413,614 |
| 13 Oct 2017 | CNY | 26.38 | 26.56 | 25.98 | 26.23 | 17.4867 | -0.09 (-0.34%) | 635,299 |
| 12 Oct 2017 | CNY | 26.68 | 26.68 | 26.12 | 26.32 | 17.5467 | -0.16 (-0.60%) | 1,604,590 |
| 11 Oct 2017 | CNY | 25.75 | 26.48 | 25.56 | 26.48 | 17.6533 | +0.79 (+3.08%) | 1,912,634 |
| 10 Oct 2017 | CNY | 25.6 | 25.79 | 25.43 | 25.69 | 17.1267 | +0.12 (+0.47%) | 611,015 |
| 9 Oct 2017 | CNY | 25.88 | 25.9 | 25.56 | 25.57 | 17.0467 | 0.0 (0.0%) | 885,976 |
| 29 Sep 2017 | CNY | 25.3 | 25.65 | 25.06 | 25.57 | 17.0467 | +0.33 (+1.31%) | 558,600 |
| 28 Sep 2017 | CNY | 25.18 | 25.43 | 25.07 | 25.24 | 16.8267 | -0.06 (-0.24%) | 1,137,200 |
| 27 Sep 2017 | CNY | 25.56 | 25.58 | 25.21 | 25.3 | 16.8667 | -0.13 (-0.51%) | 1,417,619 |
| 26 Sep 2017 | CNY | 24.98 | 25.56 | 24.95 | 25.43 | 16.9533 | +0.14 (+0.55%) | 1,441,548 |
| 25 Sep 2017 | CNY | 26 | 26 | 25.21 | 25.29 | 16.86 | -0.41 (-1.60%) | 704,800 |
| 22 Sep 2017 | CNY | 25.59 | 25.97 | 25.45 | 25.7 | 17.1333 | +0.1 (+0.39%) | 1,494,090 |
| 21 Sep 2017 | CNY | 25.91 | 26.19 | 25.4 | 25.6 | 17.0667 | -0.35 (-1.35%) | 1,157,106 |
| 20 Sep 2017 | CNY | 26 | 26.22 | 25.8 | 25.95 | 17.3 | +0.13 (+0.50%) | 1,376,550 |
| 19 Sep 2017 | CNY | 26.24 | 26.5 | 25.73 | 25.82 | 17.2133 | -0.43 (-1.64%) | 1,554,660 |
| 18 Sep 2017 | CNY | 25.48 | 26.27 | 25.3 | 26.25 | 17.5 | +0.77 (+3.02%) | 2,773,610 |
| 15 Sep 2017 | CNY | 24.9 | 25.56 | 24.9 | 25.48 | 16.9867 | +0.24 (+0.95%) | 2,792,779 |
| 14 Sep 2017 | CNY | 24.05 | 25.44 | 24.05 | 25.24 | 16.8267 | +1.07 (+4.43%) | 3,484,606 |
| 13 Sep 2017 | CNY | 24.03 | 24.26 | 23.9 | 24.17 | 16.1133 | +0.02 (+0.08%) | 962,400 |
| 12 Sep 2017 | CNY | 24.44 | 24.5 | 24.11 | 24.15 | 16.1 | -0.15 (-0.62%) | 1,185,132 |
| 11 Sep 2017 | CNY | 23.95 | 24.42 | 23.95 | 24.3 | 16.2 | +0.23 (+0.96%) | 1,106,385 |
| 8 Sep 2017 | CNY | 24.11 | 24.3 | 23.77 | 24.07 | 16.0467 | +0.01 (+0.04%) | 1,319,164 |
| 7 Sep 2017 | CNY | 24.24 | 24.69 | 24.05 | 24.06 | 16.04 | -0.1 (-0.41%) | 1,496,310 |
