| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 24.37 | 25.18 | 23.21 | 24.85 | 24.85 | +0.47 (+1.93%) | 17,394,522 |
| 27 Oct 2017 | CNY | 25.33 | 25.5 | 24.35 | 24.38 | 24.38 | -1.16 (-4.54%) | 11,877,760 |
| 26 Oct 2017 | CNY | 25.08 | 25.68 | 24.88 | 25.54 | 25.54 | +0.33 (+1.31%) | 13,229,469 |
| 25 Oct 2017 | CNY | 25 | 25.36 | 24.81 | 25.21 | 25.21 | -0.06 (-0.24%) | 11,511,431 |
| 24 Oct 2017 | CNY | 25.24 | 25.48 | 24.68 | 25.27 | 25.27 | -0.31 (-1.21%) | 15,938,644 |
| 23 Oct 2017 | CNY | 26.6 | 26.98 | 25.42 | 25.58 | 25.58 | -1.42 (-5.26%) | 21,658,545 |
| 20 Oct 2017 | CNY | 26.8 | 27.57 | 26.3 | 27 | 27 | -0.27 (-0.99%) | 21,220,327 |
| 19 Oct 2017 | CNY | 26.26 | 28.1 | 26 | 27.27 | 27.27 | +1.2 (+4.60%) | 28,572,543 |
| 18 Oct 2017 | CNY | 26.15 | 26.7 | 25.26 | 26.07 | 26.07 | +0.28 (+1.09%) | 22,862,708 |
| 17 Oct 2017 | CNY | 26.8 | 27.09 | 25.55 | 25.79 | 25.79 | -2.17 (-7.76%) | 30,107,129 |
| 16 Oct 2017 | CNY | 27.71 | 29.56 | 27.68 | 27.96 | 27.96 | +0.26 (+0.94%) | 35,166,175 |
| 13 Oct 2017 | CNY | 31.1 | 31.1 | 26.01 | 27.7 | 27.7 | -0.57 (-2.02%) | 55,143,480 |
| 12 Oct 2017 | CNY | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | +2.57 (+10%) | 1,193,131 |
| 31 Jul 2017 | CNY | 24.35 | 26.92 | 24.11 | 25.7 | 25.7 | +1.23 (+5.03%) | 45,534,082 |
| 28 Jul 2017 | CNY | 23.66 | 25.22 | 23.56 | 24.47 | 24.47 | +1.01 (+4.31%) | 36,959,697 |
| 27 Jul 2017 | CNY | 21.35 | 23.46 | 20.57 | 23.46 | 23.46 | +2.13 (+9.99%) | 28,796,086 |
| 26 Jul 2017 | CNY | 21.17 | 21.56 | 21.16 | 21.33 | 21.33 | +0.05 (+0.23%) | 6,037,548 |
| 25 Jul 2017 | CNY | 21.5 | 21.79 | 21.25 | 21.28 | 21.28 | -0.51 (-2.34%) | 7,357,152 |
| 24 Jul 2017 | CNY | 21.5 | 22.24 | 21.21 | 21.79 | 21.79 | -0.28 (-1.27%) | 10,403,719 |
| 21 Jul 2017 | CNY | 22.5 | 23.39 | 21.76 | 22.07 | 22.07 | +0.66 (+3.08%) | 21,176,717 |
| 20 Jul 2017 | CNY | 21 | 21.97 | 20.87 | 21.41 | 21.41 | +0.34 (+1.61%) | 12,440,297 |
| 19 Jul 2017 | CNY | 20.41 | 21.3 | 20.02 | 21.07 | 21.07 | +0.47 (+2.28%) | 9,379,244 |
| 18 Jul 2017 | CNY | 19.9 | 20.7 | 19.61 | 20.6 | 20.6 | +0.2 (+0.98%) | 8,915,325 |
| 17 Jul 2017 | CNY | 22.11 | 22.11 | 20.05 | 20.4 | 20.4 | -1.88 (-8.44%) | 12,460,561 |
| 14 Jul 2017 | CNY | 22.21 | 22.65 | 22.02 | 22.28 | 22.28 | +0.08 (+0.36%) | 7,648,651 |
| 13 Jul 2017 | CNY | 22.12 | 22.45 | 21.8 | 22.2 | 22.2 | +0.07 (+0.32%) | 8,156,174 |
| 12 Jul 2017 | CNY | 21.83 | 22.19 | 21.38 | 22.13 | 22.13 | +0.31 (+1.42%) | 11,239,957 |
| 11 Jul 2017 | CNY | 22.33 | 22.75 | 21.78 | 21.82 | 21.82 | -0.61 (-2.72%) | 12,104,359 |
| 10 Jul 2017 | CNY | 22.9 | 23.31 | 22.29 | 22.43 | 22.43 | -0.63 (-2.73%) | 10,626,162 |
| 7 Jul 2017 | CNY | 22.78 | 23.48 | 22.55 | 23.06 | 23.06 | -0.02 (-0.09%) | 12,450,578 |
