| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 26.4467 | 27.2533 | 26.44 | 26.74 | 26.74 | +0.353 (+1.34%) | 7,377,786 |
| 11 Oct 2017 | CNY | 27.7867 | 27.7933 | 26.28 | 26.3867 | 26.3867 | -1.413 (-5.08%) | 11,137,732 |
| 10 Oct 2017 | CNY | 28.4067 | 28.66 | 27.4667 | 27.8 | 27.8 | -0.447 (-1.58%) | 10,423,845 |
| 9 Oct 2017 | CNY | 30.2333 | 30.64 | 28.0733 | 28.2467 | 28.2467 | -0.867 (-2.98%) | 17,647,653 |
| 29 Sep 2017 | CNY | 27.76 | 30.22 | 27.6333 | 29.1133 | 29.1133 | +1.22 (+4.37%) | 15,188,722 |
| 28 Sep 2017 | CNY | 27.5333 | 28.22 | 27.2467 | 27.8933 | 27.8933 | +0.067 (+0.24%) | 11,006,775 |
| 27 Sep 2017 | CNY | 25.9 | 28.3333 | 25.8733 | 27.8267 | 27.8267 | +1.6 (+6.10%) | 14,752,614 |
| 26 Sep 2017 | CNY | 26.3733 | 26.5733 | 25.6067 | 26.2267 | 26.2267 | -0.147 (-0.56%) | 9,860,292 |
| 25 Sep 2017 | CNY | 27.6667 | 28.4467 | 26.3667 | 26.3733 | 26.3733 | -0.887 (-3.25%) | 15,153,723 |
| 22 Sep 2017 | CNY | 25.5333 | 27.3333 | 25.08 | 27.26 | 27.26 | +1.547 (+6.02%) | 14,181,481 |
| 21 Sep 2017 | CNY | 25.8867 | 26.8 | 25.7067 | 25.7133 | 25.7133 | -0.54 (-2.06%) | 9,298,506 |
| 20 Sep 2017 | CNY | 25.3333 | 26.42 | 25 | 26.2533 | 26.2533 | +0.887 (+3.50%) | 9,336,694 |
| 19 Sep 2017 | CNY | 25.1467 | 25.7067 | 24.8067 | 25.3667 | 25.3667 | +0.233 (+0.93%) | 7,099,744 |
| 18 Sep 2017 | CNY | 24.1933 | 25.22 | 24.1333 | 25.1333 | 25.1333 | +0.793 (+3.26%) | 6,118,683 |
| 15 Sep 2017 | CNY | 24.1533 | 24.6333 | 24.0733 | 24.34 | 24.34 | +0.187 (+0.77%) | 3,157,923 |
| 14 Sep 2017 | CNY | 24.3333 | 24.4 | 24.0133 | 24.1533 | 24.1533 | -0.053 (-0.22%) | 2,122,800 |
| 13 Sep 2017 | CNY | 24.0533 | 24.3333 | 24 | 24.2067 | 24.2067 | +0.107 (+0.44%) | 1,824,042 |
| 12 Sep 2017 | CNY | 24.4333 | 24.4667 | 24.0533 | 24.1 | 24.1 | -0.34 (-1.39%) | 2,893,164 |
| 11 Sep 2017 | CNY | 24.0133 | 24.5 | 23.8 | 24.44 | 24.44 | +0.373 (+1.55%) | 3,102,042 |
| 8 Sep 2017 | CNY | 24.6 | 24.8 | 23.9333 | 24.0667 | 24.0667 | -0.433 (-1.77%) | 4,404,481 |
| 7 Sep 2017 | CNY | 24.7933 | 25.7333 | 24.4067 | 24.5 | 24.5 | -0.287 (-1.16%) | 7,430,433 |
| 6 Sep 2017 | CNY | 24.4667 | 24.86 | 24.2533 | 24.7867 | 24.7867 | +0.253 (+1.03%) | 4,407,130 |
| 5 Sep 2017 | CNY | 24.5333 | 25.0533 | 24.3333 | 24.5333 | 24.5333 | -0.107 (-0.43%) | 5,392,522 |
| 4 Sep 2017 | CNY | 23.92 | 24.7867 | 23.76 | 24.64 | 24.64 | +0.64 (+2.67%) | 7,489,866 |
| 1 Sep 2017 | CNY | 24.14 | 24.22 | 23.7533 | 24 | 24 | -0.173 (-0.72%) | 4,367,817 |
| 31 Aug 2017 | CNY | 24.0267 | 24.3333 | 23.88 | 24.1733 | 24.1733 | +0.147 (+0.61%) | 4,036,642 |
| 30 Aug 2017 | CNY | 24.5267 | 24.5267 | 23.9733 | 24.0267 | 24.0267 | -0.467 (-1.91%) | 5,715,250 |
| 29 Aug 2017 | CNY | 24.2867 | 24.64 | 23.9333 | 24.4933 | 24.4933 | +0.227 (+0.93%) | 8,699,289 |
| 28 Aug 2017 | CNY | 24.12 | 24.8533 | 23.8667 | 24.2667 | 24.2667 | +0.447 (+1.88%) | 13,302,343 |
| 25 Aug 2017 | CNY | 22.2933 | 24.4267 | 22.2933 | 23.82 | 23.82 | +1.613 (+7.26%) | 15,069,585 |
