| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 26.2667 | 26.9267 | 26.1333 | 26.82 | 26.82 | +0.22 (+0.83%) | 2,222,373 |
| 24 Oct 2017 | CNY | 26.8933 | 27.02 | 26.1333 | 26.6 | 26.6 | -0.393 (-1.46%) | 1,991,407 |
| 23 Oct 2017 | CNY | 26.7067 | 27.1733 | 26.4933 | 26.9933 | 26.9933 | +0.267 (+1.00%) | 2,260,899 |
| 20 Oct 2017 | CNY | 26.2333 | 26.7467 | 26.2 | 26.7267 | 26.7267 | +0.353 (+1.34%) | 1,877,119 |
| 19 Oct 2017 | CNY | 26.2667 | 26.3933 | 25.74 | 26.3733 | 26.3733 | +0.193 (+0.74%) | 2,222,700 |
| 18 Oct 2017 | CNY | 26.84 | 27.2267 | 26.0067 | 26.18 | 26.18 | -0.553 (-2.07%) | 3,056,607 |
| 17 Oct 2017 | CNY | 26.7133 | 27.1 | 26.58 | 26.7333 | 26.7333 | +0.027 (+0.10%) | 2,363,770 |
| 16 Oct 2017 | CNY | 28.5667 | 28.5667 | 26.6 | 26.7067 | 26.7067 | -2.027 (-7.05%) | 6,394,219 |
| 13 Oct 2017 | CNY | 29.04 | 29.1133 | 28.5467 | 28.7333 | 28.7333 | -0.267 (-0.92%) | 3,520,138 |
| 12 Oct 2017 | CNY | 28.7333 | 29.3267 | 28.52 | 29 | 29 | +0.233 (+0.81%) | 4,003,960 |
| 11 Oct 2017 | CNY | 29.7333 | 29.7333 | 28.4667 | 28.7667 | 28.7667 | -1.167 (-3.90%) | 6,314,610 |
| 10 Oct 2017 | CNY | 29.34 | 30.0933 | 29.2533 | 29.9333 | 29.9333 | +0.267 (+0.90%) | 7,937,754 |
| 9 Oct 2017 | CNY | 29.12 | 30.1267 | 28.5333 | 29.6667 | 29.6667 | +0.64 (+2.20%) | 10,107,075 |
| 29 Sep 2017 | CNY | 28.8667 | 29.7867 | 28.3667 | 29.0267 | 29.0267 | -0.213 (-0.73%) | 11,361,760 |
| 28 Sep 2017 | CNY | 29.3333 | 30.3 | 28.82 | 29.24 | 29.24 | +1.113 (+3.96%) | 17,693,140 |
| 27 Sep 2017 | CNY | 26.7067 | 28.1267 | 26.7067 | 28.1267 | 28.1267 | +2.56 (+10.01%) | 5,208,792 |
| 26 Sep 2017 | CNY | 27.3667 | 27.6333 | 24.7867 | 25.5667 | 25.5667 | -1.8 (-6.58%) | 7,320,202 |
| 25 Sep 2017 | CNY | 27.4733 | 27.9933 | 27.3 | 27.3667 | 27.3667 | -0.833 (-2.95%) | 6,091,762 |
| 22 Sep 2017 | CNY | 26.2667 | 28.52 | 25.8933 | 28.2 | 28.2 | +1.933 (+7.36%) | 11,393,224 |
| 21 Sep 2017 | CNY | 25.9133 | 26.64 | 25.8333 | 26.2667 | 26.2667 | +0.28 (+1.08%) | 4,293,334 |
| 20 Sep 2017 | CNY | 25.6 | 26.1133 | 25.58 | 25.9867 | 25.9867 | +0.293 (+1.14%) | 2,094,208 |
| 19 Sep 2017 | CNY | 25.4133 | 26.0667 | 25.4133 | 25.6933 | 25.6933 | +0.147 (+0.57%) | 1,957,261 |
| 18 Sep 2017 | CNY | 25.6267 | 25.6333 | 25.3 | 25.5467 | 25.5467 | -0.133 (-0.52%) | 1,925,377 |
| 15 Sep 2017 | CNY | 26.1333 | 26.24 | 25.6533 | 25.68 | 25.68 | -0.453 (-1.73%) | 2,244,412 |
| 14 Sep 2017 | CNY | 26.4 | 26.5867 | 26.0533 | 26.1333 | 26.1333 | -0.193 (-0.73%) | 2,123,014 |
| 13 Sep 2017 | CNY | 26.0667 | 26.3933 | 26.0067 | 26.3267 | 26.3267 | +0.12 (+0.46%) | 2,082,996 |
| 12 Sep 2017 | CNY | 27.1933 | 27.2 | 26.18 | 26.2067 | 26.2067 | -0.947 (-3.49%) | 4,729,437 |
| 11 Sep 2017 | CNY | 26.1667 | 27.18 | 26.04 | 27.1533 | 27.1533 | +1.153 (+4.44%) | 5,164,741 |
| 8 Sep 2017 | CNY | 26.2 | 26.5333 | 25.7333 | 26 | 26 | -0.333 (-1.27%) | 3,625,624 |
| 7 Sep 2017 | CNY | 25.7933 | 26.8667 | 25.7333 | 26.3333 | 26.3333 | +0.52 (+2.01%) | 6,030,385 |
