| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 25.09 | 28 | 24.81 | 27.02 | 27.02 | +0.37 (+1.39%) | 6,898,408 |
| 27 Oct 2017 | CNY | 26 | 26.79 | 25.52 | 26.65 | 26.65 | +0.59 (+2.26%) | 6,118,207 |
| 26 Oct 2017 | CNY | 26.1 | 26.74 | 25.93 | 26.06 | 26.06 | -0.45 (-1.70%) | 4,610,880 |
| 25 Oct 2017 | CNY | 25.9 | 26.7 | 25.41 | 26.51 | 26.51 | +0.42 (+1.61%) | 6,439,415 |
| 24 Oct 2017 | CNY | 24.67 | 26.99 | 24.2 | 26.09 | 26.09 | +1.18 (+4.74%) | 4,453,027 |
| 23 Oct 2017 | CNY | 24.45 | 25.04 | 24.33 | 24.91 | 24.91 | +0.37 (+1.51%) | 2,710,411 |
| 20 Oct 2017 | CNY | 23.5 | 24.57 | 23.18 | 24.54 | 24.54 | +1.05 (+4.47%) | 2,529,377 |
| 19 Oct 2017 | CNY | 24.38 | 24.58 | 23.41 | 23.49 | 23.49 | -0.89 (-3.65%) | 2,805,053 |
| 18 Oct 2017 | CNY | 25.05 | 25.33 | 24.1 | 24.38 | 24.38 | -0.92 (-3.64%) | 3,049,347 |
| 17 Oct 2017 | CNY | 24.36 | 25.6 | 24.1 | 25.3 | 25.3 | +0.77 (+3.14%) | 3,438,946 |
| 16 Oct 2017 | CNY | 25.42 | 25.95 | 24.52 | 24.53 | 24.53 | -1.45 (-5.58%) | 4,308,142 |
| 13 Oct 2017 | CNY | 25.23 | 26.8 | 25.23 | 25.98 | 25.98 | +0.38 (+1.48%) | 7,345,912 |
| 12 Oct 2017 | CNY | 25.42 | 25.79 | 24.8 | 25.6 | 25.6 | -0.4 (-1.54%) | 6,235,880 |
| 11 Oct 2017 | CNY | 24.3 | 26.8 | 24.1 | 26 | 26 | +1.64 (+6.73%) | 11,059,364 |
| 10 Oct 2017 | CNY | 23.94 | 24.77 | 23.84 | 24.36 | 24.36 | +0.25 (+1.04%) | 2,829,245 |
| 9 Oct 2017 | CNY | 23.61 | 24.11 | 23.26 | 24.11 | 24.11 | +0.97 (+4.19%) | 2,772,310 |
| 29 Sep 2017 | CNY | 23.05 | 23.17 | 22.71 | 23.14 | 23.14 | +0.43 (+1.89%) | 1,487,016 |
| 28 Sep 2017 | CNY | 23.09 | 23.29 | 22.71 | 22.71 | 22.71 | -0.29 (-1.26%) | 1,655,698 |
| 27 Sep 2017 | CNY | 22.76 | 23.3 | 22.6 | 23 | 23 | +0.14 (+0.61%) | 1,841,502 |
| 26 Sep 2017 | CNY | 23.83 | 24.14 | 22.11 | 22.86 | 22.86 | -1.14 (-4.75%) | 3,694,800 |
| 25 Sep 2017 | CNY | 24.99 | 24.99 | 23.88 | 24 | 24 | -1.07 (-4.27%) | 3,812,904 |
| 22 Sep 2017 | CNY | 24 | 25.26 | 23.7 | 25.07 | 25.07 | +0.89 (+3.68%) | 6,887,434 |
| 21 Sep 2017 | CNY | 24.41 | 24.75 | 24.12 | 24.18 | 24.18 | -0.33 (-1.35%) | 2,878,256 |
| 20 Sep 2017 | CNY | 24.35 | 24.79 | 24.03 | 24.51 | 24.51 | +0.1 (+0.41%) | 3,718,428 |
| 19 Sep 2017 | CNY | 23.76 | 24.63 | 23.51 | 24.41 | 24.41 | +0.75 (+3.17%) | 4,176,786 |
| 18 Sep 2017 | CNY | 23.48 | 23.76 | 23.25 | 23.66 | 23.66 | -0.01 (-0.04%) | 2,016,042 |
| 15 Sep 2017 | CNY | 23.91 | 24.25 | 23.6 | 23.67 | 23.67 | -0.25 (-1.05%) | 1,841,990 |
| 14 Sep 2017 | CNY | 24.39 | 24.43 | 23.85 | 23.92 | 23.92 | -0.56 (-2.29%) | 2,882,805 |
| 13 Sep 2017 | CNY | 24.7 | 24.89 | 24.25 | 24.48 | 24.48 | -0.52 (-2.08%) | 3,692,626 |
| 12 Sep 2017 | CNY | 24.24 | 25.66 | 23.75 | 25 | 25 | +0.73 (+3.01%) | 8,019,199 |
