| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 23.25 | 24.925 | 23.1375 | 24.125 | 24.125 | +0.994 (+4.30%) | 13,216,324 |
| 26 Oct 2017 | CNY | 23.3313 | 23.4375 | 23.0938 | 23.1313 | 23.1313 | -0.2 (-0.86%) | 4,700,115 |
| 25 Oct 2017 | CNY | 23.1313 | 23.425 | 23.0688 | 23.3313 | 23.3313 | +0.206 (+0.89%) | 4,273,449 |
| 24 Oct 2017 | CNY | 23.7563 | 23.7813 | 23.0563 | 23.125 | 23.125 | -0.8 (-3.34%) | 8,040,840 |
| 23 Oct 2017 | CNY | 23.6063 | 24.175 | 23.5438 | 23.925 | 23.925 | +0.113 (+0.47%) | 5,530,707 |
| 20 Oct 2017 | CNY | 23.8875 | 23.9375 | 23.475 | 23.8125 | 23.8125 | -0.156 (-0.65%) | 5,536,304 |
| 19 Oct 2017 | CNY | 24.0063 | 24.2938 | 23.7625 | 23.9688 | 23.9688 | -0.031 (-0.13%) | 5,725,716 |
| 18 Oct 2017 | CNY | 24.1125 | 24.3563 | 23.5813 | 24 | 24 | -0.269 (-1.11%) | 6,474,368 |
| 17 Oct 2017 | CNY | 23.5938 | 24.4875 | 23.4375 | 24.2688 | 24.2688 | +0.831 (+3.55%) | 8,648,382 |
| 16 Oct 2017 | CNY | 24.05 | 24.3 | 23.4313 | 23.4375 | 23.4375 | -1.069 (-4.36%) | 10,053,795 |
| 13 Oct 2017 | CNY | 24.1375 | 25.175 | 23.9375 | 24.5063 | 24.5063 | +0.369 (+1.53%) | 14,211,691 |
| 12 Oct 2017 | CNY | 23.75 | 24.2438 | 23.55 | 24.1375 | 24.1375 | +0.256 (+1.07%) | 6,322,187 |
| 11 Oct 2017 | CNY | 24.875 | 24.8938 | 23.8438 | 23.8813 | 23.8813 | -1.337 (-5.30%) | 12,222,254 |
| 10 Oct 2017 | CNY | 24.3313 | 25.3125 | 24.0938 | 25.2188 | 25.2188 | +0.906 (+3.73%) | 14,378,868 |
| 9 Oct 2017 | CNY | 24.0625 | 24.75 | 23.5938 | 24.3125 | 24.3125 | +0.731 (+3.10%) | 11,160,288 |
| 29 Sep 2017 | CNY | 24 | 24.2125 | 23.325 | 23.5813 | 23.5813 | -0.237 (-1.00%) | 10,240,192 |
| 28 Sep 2017 | CNY | 23.7625 | 24.5813 | 23.5813 | 23.8188 | 23.8188 | -0.338 (-1.40%) | 11,026,801 |
| 27 Sep 2017 | CNY | 23.525 | 24.3438 | 23.2688 | 24.1563 | 24.1563 | +0.575 (+2.44%) | 10,130,563 |
| 26 Sep 2017 | CNY | 24.0625 | 24.6688 | 23.05 | 23.5813 | 23.5813 | -0.794 (-3.26%) | 13,769,048 |
| 25 Sep 2017 | CNY | 25.625 | 25.9375 | 24.3 | 24.375 | 24.375 | -1.981 (-7.52%) | 19,273,260 |
| 22 Sep 2017 | CNY | 28.25 | 28.675 | 26.1438 | 26.3563 | 26.3563 | -1.694 (-6.04%) | 27,309,689 |
| 21 Sep 2017 | CNY | 25.625 | 28.05 | 25.375 | 28.05 | 28.05 | +2.55 (+10.00%) | 16,155,996 |
| 20 Sep 2017 | CNY | 25.6063 | 25.8 | 24.2875 | 25.5 | 25.5 | -0.3 (-1.16%) | 16,506,876 |
| 19 Sep 2017 | CNY | 26.25 | 26.4688 | 25.3125 | 25.8 | 25.8 | -0.825 (-3.10%) | 16,845,324 |
| 18 Sep 2017 | CNY | 25.25 | 27.2438 | 24.875 | 26.625 | 26.625 | +1.375 (+5.45%) | 22,268,736 |
| 15 Sep 2017 | CNY | 26.9438 | 27.8625 | 24.8875 | 25.25 | 25.25 | +14.46 (+134.01%) | 24,315,056 |
| 15 Sep 2017 |
|
|||||||
| 14 Sep 2017 | CNY | 26.75 | 27.6875 | 26.375 | 26.975 | 26.975 | -0.062 (-0.23%) | 18,212,660 |
| 13 Sep 2017 | CNY | 26.5 | 27.7075 | 25.8375 | 27.0375 | 27.0375 | +0.263 (+0.98%) | 16,561,064 |
| 12 Sep 2017 | CNY | 29.22 | 29.22 | 26.775 | 26.775 | 26.775 | -2.975 (-10%) | 20,744,692 |
| 11 Sep 2017 | CNY | 29.72 | 31 | 29 | 29.75 | 29.75 | +0.3 (+1.02%) | 21,978,648 |
