| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 27.0067 | 27.1867 | 25.3333 | 26.1 | 26.1 | -1.22 (-4.47%) | 1,856,055 |
| 27 Oct 2017 | CNY | 27.5 | 27.8 | 27.0667 | 27.32 | 27.32 | -0.34 (-1.23%) | 1,571,947 |
| 26 Oct 2017 | CNY | 27.22 | 27.7333 | 27.0067 | 27.66 | 27.66 | +0.44 (+1.62%) | 2,114,992 |
| 25 Oct 2017 | CNY | 26.36 | 27.4 | 26.36 | 27.22 | 27.22 | +0.867 (+3.29%) | 2,264,589 |
| 24 Oct 2017 | CNY | 26.6733 | 26.8467 | 26.0067 | 26.3533 | 26.3533 | -0.307 (-1.15%) | 1,422,429 |
| 23 Oct 2017 | CNY | 26.4133 | 26.9467 | 26.4133 | 26.66 | 26.66 | +0.08 (+0.30%) | 1,280,212 |
| 20 Oct 2017 | CNY | 25.5867 | 26.62 | 25.54 | 26.58 | 26.58 | +0.793 (+3.08%) | 1,585,905 |
| 19 Oct 2017 | CNY | 25.52 | 25.9533 | 25.22 | 25.7867 | 25.7867 | +0.433 (+1.71%) | 1,535,040 |
| 18 Oct 2017 | CNY | 26.46 | 26.78 | 25.1467 | 25.3533 | 25.3533 | -1.113 (-4.21%) | 2,333,371 |
| 17 Oct 2017 | CNY | 26.3267 | 26.7667 | 26.12 | 26.4667 | 26.4667 | +0.14 (+0.53%) | 1,354,618 |
| 16 Oct 2017 | CNY | 28.62 | 28.62 | 26.3267 | 26.3267 | 26.3267 | -2.04 (-7.19%) | 3,596,046 |
| 13 Oct 2017 | CNY | 28.2867 | 28.7133 | 28.02 | 28.3667 | 28.3667 | +0.187 (+0.66%) | 1,894,017 |
| 12 Oct 2017 | CNY | 27.8 | 28.8 | 27.6667 | 28.18 | 28.18 | +0.313 (+1.12%) | 2,334,244 |
| 11 Oct 2017 | CNY | 29.1667 | 29.5 | 27.8667 | 27.8667 | 27.8667 | -1.367 (-4.67%) | 3,384,892 |
| 10 Oct 2017 | CNY | 28.8667 | 29.2867 | 28.1467 | 29.2333 | 29.2333 | -0.047 (-0.16%) | 3,666,684 |
| 9 Oct 2017 | CNY | 30.3333 | 30.8667 | 29.0333 | 29.28 | 29.28 | -0.2 (-0.68%) | 4,407,124 |
| 29 Sep 2017 | CNY | 29.3333 | 30.44 | 29.2667 | 29.48 | 29.48 | +0.327 (+1.12%) | 3,916,959 |
| 28 Sep 2017 | CNY | 29.1 | 29.9933 | 28.72 | 29.1533 | 29.1533 | -0.42 (-1.42%) | 4,591,717 |
| 27 Sep 2017 | CNY | 27.2267 | 30.0533 | 27.2267 | 29.5733 | 29.5733 | +2.253 (+8.25%) | 5,742,397 |
| 26 Sep 2017 | CNY | 28.76 | 28.8867 | 26.7333 | 27.32 | 27.32 | -2.06 (-7.01%) | 4,627,663 |
| 25 Sep 2017 | CNY | 27.8667 | 31.04 | 27.7467 | 29.38 | 29.38 | +1.16 (+4.11%) | 5,942,260 |
| 22 Sep 2017 | CNY | 27.1867 | 28.4133 | 26.8667 | 28.22 | 28.22 | +1.013 (+3.72%) | 3,329,956 |
| 21 Sep 2017 | CNY | 29.06 | 29.06 | 27.1733 | 27.2067 | 27.2067 | -1.74 (-6.01%) | 4,201,062 |
| 20 Sep 2017 | CNY | 28.38 | 28.9867 | 27.8 | 28.9467 | 28.9467 | +0.18 (+0.63%) | 4,293,975 |
| 19 Sep 2017 | CNY | 26.5933 | 29.4 | 26.5867 | 28.7667 | 28.7667 | +2.04 (+7.63%) | 6,607,080 |
| 18 Sep 2017 | CNY | 26.6667 | 26.82 | 26 | 26.7267 | 26.7267 | -0.153 (-0.57%) | 2,756,277 |
| 15 Sep 2017 | CNY | 26.5133 | 27.0733 | 25.8 | 26.88 | 26.88 | +0.48 (+1.82%) | 4,289,569 |
| 14 Sep 2017 | CNY | 25.2667 | 26.98 | 25.2533 | 26.4 | 26.4 | +1.067 (+4.21%) | 4,934,557 |
| 13 Sep 2017 | CNY | 25.4067 | 25.8667 | 24.9867 | 25.3333 | 25.3333 | -0.247 (-0.96%) | 2,144,479 |
| 12 Sep 2017 | CNY | 25.4 | 26.3467 | 25.2533 | 25.58 | 25.58 | +0.107 (+0.42%) | 3,383,145 |
