| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 25.77 | 26.45 | 25.68 | 26.28 | 26.28 | +0.48 (+1.86%) | 4,293,040 |
| 24 Oct 2017 | CNY | 25.86 | 26.32 | 25.78 | 25.8 | 25.8 | -0.15 (-0.58%) | 5,173,315 |
| 23 Oct 2017 | CNY | 25.3 | 25.95 | 25.3 | 25.95 | 25.95 | +0.6 (+2.37%) | 4,337,500 |
| 20 Oct 2017 | CNY | 25.08 | 25.42 | 25.05 | 25.35 | 25.35 | -0.01 (-0.04%) | 3,080,903 |
| 19 Oct 2017 | CNY | 25.25 | 25.58 | 25.03 | 25.36 | 25.36 | +0.19 (+0.75%) | 4,003,250 |
| 18 Oct 2017 | CNY | 25.79 | 26.14 | 25.17 | 25.17 | 25.17 | -0.43 (-1.68%) | 4,437,513 |
| 17 Oct 2017 | CNY | 25.83 | 25.98 | 25.5 | 25.6 | 25.6 | -0.26 (-1.01%) | 5,238,173 |
| 16 Oct 2017 | CNY | 26.98 | 27.14 | 25.85 | 25.86 | 25.86 | -1.1 (-4.08%) | 7,724,194 |
| 13 Oct 2017 | CNY | 26.9 | 27.23 | 26.7 | 26.96 | 26.96 | +0.37 (+1.39%) | 8,503,668 |
| 12 Oct 2017 | CNY | 26.59 | 26.97 | 26.23 | 26.59 | 26.59 | +0.05 (+0.19%) | 6,800,382 |
| 11 Oct 2017 | CNY | 27.15 | 27.15 | 26.42 | 26.54 | 26.54 | -0.67 (-2.46%) | 10,984,647 |
| 10 Oct 2017 | CNY | 25.5 | 27.25 | 25.45 | 27.21 | 27.21 | +1.71 (+6.71%) | 14,682,591 |
| 9 Oct 2017 | CNY | 25.61 | 25.95 | 25.39 | 25.5 | 25.5 | -0.1 (-0.39%) | 3,632,425 |
| 29 Sep 2017 | CNY | 25.05 | 25.75 | 25 | 25.6 | 25.6 | +0.55 (+2.20%) | 5,248,374 |
| 28 Sep 2017 | CNY | 24.96 | 25.17 | 24.87 | 25.05 | 25.05 | +0.09 (+0.36%) | 2,171,800 |
| 27 Sep 2017 | CNY | 24.86 | 24.98 | 24.73 | 24.96 | 24.96 | +0.16 (+0.65%) | 1,795,800 |
| 26 Sep 2017 | CNY | 24.75 | 25.07 | 24.54 | 24.8 | 24.8 | +0.05 (+0.20%) | 3,002,803 |
| 25 Sep 2017 | CNY | 24.98 | 25.15 | 24.65 | 24.75 | 24.75 | -0.09 (-0.36%) | 2,572,200 |
| 22 Sep 2017 | CNY | 24.63 | 24.95 | 24.6 | 24.84 | 24.84 | +0.18 (+0.73%) | 1,712,203 |
| 21 Sep 2017 | CNY | 25.12 | 25.12 | 24.64 | 24.66 | 24.66 | -0.47 (-1.87%) | 2,491,603 |
| 20 Sep 2017 | CNY | 25.06 | 25.19 | 24.77 | 25.13 | 25.13 | +0.17 (+0.68%) | 2,689,900 |
| 19 Sep 2017 | CNY | 24.92 | 25.36 | 24.8 | 24.96 | 24.96 | +0.05 (+0.20%) | 2,659,400 |
| 18 Sep 2017 | CNY | 25 | 25.11 | 24.8 | 24.91 | 24.91 | -0.29 (-1.15%) | 2,874,799 |
| 15 Sep 2017 | CNY | 25.45 | 25.71 | 25.17 | 25.2 | 25.2 | -0.15 (-0.59%) | 3,374,199 |
| 14 Sep 2017 | CNY | 25.01 | 25.39 | 24.81 | 25.35 | 25.35 | +0.34 (+1.36%) | 4,443,000 |
| 13 Sep 2017 | CNY | 25.03 | 25.26 | 24.78 | 25.01 | 25.01 | -0.04 (-0.16%) | 3,062,966 |
| 12 Sep 2017 | CNY | 25.88 | 25.93 | 25.01 | 25.05 | 25.05 | -0.74 (-2.87%) | 5,962,694 |
| 11 Sep 2017 | CNY | 25.21 | 25.84 | 25.15 | 25.79 | 25.79 | +0.5 (+1.98%) | 4,918,404 |
| 8 Sep 2017 | CNY | 25.47 | 25.6 | 25.09 | 25.29 | 25.29 | -0.29 (-1.13%) | 4,994,648 |
| 7 Sep 2017 | CNY | 25.91 | 25.95 | 25.56 | 25.58 | 25.58 | -0.3 (-1.16%) | 4,523,134 |
