| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 27.286 | 27.5378 | 26.1351 | 26.6746 | 26.6746 | -0.887 (-3.22%) | 3,136,674 |
| 27 Oct 2017 | CNY | 27.3579 | 27.8675 | 27.0043 | 27.5618 | 27.5618 | +0.258 (+0.94%) | 3,493,929 |
| 26 Oct 2017 | CNY | 28.1732 | 28.1972 | 27.304 | 27.304 | 27.304 | -0.875 (-3.11%) | 5,240,938 |
| 25 Oct 2017 | CNY | 25.5956 | 28.1792 | 25.3139 | 28.1792 | 28.1792 | +2.56 (+9.99%) | 7,512,182 |
| 24 Oct 2017 | CNY | 25.8893 | 26.0752 | 25.2659 | 25.6196 | 25.6196 | -0.276 (-1.06%) | 950,404 |
| 23 Oct 2017 | CNY | 25.236 | 25.9373 | 25.23 | 25.8953 | 25.8953 | +0.623 (+2.47%) | 1,320,256 |
| 20 Oct 2017 | CNY | 25.0501 | 25.3858 | 25.0501 | 25.2719 | 25.2719 | +0.222 (+0.89%) | 1,178,307 |
| 19 Oct 2017 | CNY | 25.4697 | 25.7215 | 24.9542 | 25.0501 | 25.0501 | -0.492 (-1.92%) | 1,075,543 |
| 18 Oct 2017 | CNY | 25.8594 | 26.237 | 25.3678 | 25.5417 | 25.5417 | -0.45 (-1.73%) | 1,164,274 |
| 17 Oct 2017 | CNY | 25.5237 | 26.303 | 25.3858 | 25.9913 | 25.9913 | +0.33 (+1.28%) | 892,754 |
| 16 Oct 2017 | CNY | 26.6866 | 26.6866 | 25.5357 | 25.6616 | 25.6616 | -1.013 (-3.80%) | 1,562,153 |
| 13 Oct 2017 | CNY | 26.303 | 26.7885 | 26.1531 | 26.6746 | 26.6746 | +0.45 (+1.71%) | 1,762,510 |
| 12 Oct 2017 | CNY | 26.0152 | 26.5847 | 25.9433 | 26.225 | 26.225 | +0.078 (+0.30%) | 1,340,942 |
| 11 Oct 2017 | CNY | 26.5247 | 26.6147 | 25.7755 | 26.1471 | 26.1471 | -0.384 (-1.45%) | 1,438,702 |
| 10 Oct 2017 | CNY | 25.9133 | 26.6266 | 25.8654 | 26.5307 | 26.5307 | +0.623 (+2.41%) | 1,178,684 |
| 9 Oct 2017 | CNY | 25.7155 | 26.0092 | 25.6556 | 25.9073 | 25.9073 | +0.479 (+1.89%) | 864,155 |
| 29 Sep 2017 | CNY | 24.9662 | 25.5177 | 24.9423 | 25.4278 | 25.4278 | +0.497 (+2.00%) | 726,524 |
| 28 Sep 2017 | CNY | 25.4038 | 25.4098 | 24.9303 | 24.9303 | 24.9303 | -0.372 (-1.47%) | 867,992 |
| 27 Sep 2017 | CNY | 25.1041 | 25.4518 | 24.8883 | 25.3019 | 25.3019 | +0.282 (+1.13%) | 761,057 |
| 26 Sep 2017 | CNY | 25.2959 | 25.5717 | 24.6605 | 25.0202 | 25.0202 | -0.593 (-2.32%) | 1,426,690 |
| 25 Sep 2017 | CNY | 26.9623 | 27.0043 | 25.6076 | 25.6136 | 25.6136 | -1.439 (-5.32%) | 1,622,877 |
| 22 Sep 2017 | CNY | 26.5667 | 27.1481 | 25.9733 | 27.0522 | 27.0522 | +0.438 (+1.64%) | 1,695,790 |
| 21 Sep 2017 | CNY | 26.5367 | 27.1961 | 26.4648 | 26.6147 | 26.6147 | 0.0 (0.0%) | 1,811,206 |
| 20 Sep 2017 | CNY | 26.3689 | 26.6566 | 26.0932 | 26.6147 | 26.6147 | +0.234 (+0.89%) | 1,106,886 |
| 19 Sep 2017 | CNY | 26.3629 | 26.6147 | 26.2011 | 26.3809 | 26.3809 | +0.09 (+0.34%) | 896,513 |
| 18 Sep 2017 | CNY | 26.0812 | 26.3149 | 25.8414 | 26.291 | 26.291 | +0.156 (+0.60%) | 768,564 |
| 15 Sep 2017 | CNY | 26.3749 | 26.5487 | 26.0632 | 26.1351 | 26.1351 | -0.288 (-1.09%) | 978,097 |
| 14 Sep 2017 | CNY | 26.7585 | 26.8484 | 26.3209 | 26.4228 | 26.4228 | -0.348 (-1.30%) | 809,937 |
| 13 Sep 2017 | CNY | 26.5547 | 26.9024 | 26.5427 | 26.7705 | 26.7705 | +0.03 (+0.11%) | 714,680 |
| 12 Sep 2017 | CNY | 27.5857 | 27.7236 | 26.7166 | 26.7405 | 26.7405 | -1.001 (-3.61%) | 1,851,428 |
