| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 24.62 | 25.44 | 23.97 | 24.84 | 24.84 | 0.0 (0.0%) | 12,626,319 |
| 17 Oct 2017 | CNY | 24.37 | 25.34 | 24.16 | 24.84 | 24.84 | +0.1 (+0.40%) | 7,980,771 |
| 16 Oct 2017 | CNY | 24.77 | 25.47 | 24.03 | 24.74 | 24.74 | -0.03 (-0.12%) | 10,646,233 |
| 13 Oct 2017 | CNY | 25.3 | 25.3 | 24.58 | 24.77 | 24.77 | -0.6 (-2.36%) | 10,534,489 |
| 12 Oct 2017 | CNY | 25.15 | 26.29 | 24.92 | 25.37 | 25.37 | -0.2 (-0.78%) | 18,474,148 |
| 11 Oct 2017 | CNY | 23 | 25.8 | 22.8 | 25.57 | 25.57 | +1.77 (+7.44%) | 26,729,190 |
| 10 Oct 2017 | CNY | 23.62 | 24.38 | 23.61 | 23.8 | 23.8 | +0.56 (+2.41%) | 10,984,497 |
| 9 Oct 2017 | CNY | 23.2 | 23.3 | 22.8 | 23.24 | 23.24 | +0.37 (+1.62%) | 5,740,898 |
| 29 Sep 2017 | CNY | 22.66 | 23.14 | 22.64 | 22.87 | 22.87 | +0.19 (+0.84%) | 4,721,160 |
| 28 Sep 2017 | CNY | 22.8 | 23.23 | 22.6 | 22.68 | 22.68 | -0.24 (-1.05%) | 6,007,785 |
| 27 Sep 2017 | CNY | 22.99 | 23.25 | 22.53 | 22.92 | 22.92 | -0.01 (-0.04%) | 5,672,399 |
| 26 Sep 2017 | CNY | 22.4 | 23.46 | 22.35 | 22.93 | 22.93 | +0.32 (+1.42%) | 7,143,817 |
| 25 Sep 2017 | CNY | 23.46 | 23.46 | 22.58 | 22.61 | 22.61 | -1.16 (-4.88%) | 9,517,146 |
| 22 Sep 2017 | CNY | 24.2 | 24.48 | 23.67 | 23.77 | 23.77 | -1.02 (-4.11%) | 11,429,496 |
| 21 Sep 2017 | CNY | 23.72 | 25.98 | 23.64 | 24.79 | 24.79 | +1.05 (+4.42%) | 21,391,972 |
| 20 Sep 2017 | CNY | 23.68 | 23.8 | 23 | 23.74 | 23.74 | +0.03 (+0.13%) | 8,471,340 |
| 19 Sep 2017 | CNY | 24.16 | 24.25 | 23.58 | 23.71 | 23.71 | -0.42 (-1.74%) | 6,973,407 |
| 18 Sep 2017 | CNY | 23.9 | 24.46 | 23.66 | 24.13 | 24.13 | +0.01 (+0.04%) | 8,188,203 |
| 15 Sep 2017 | CNY | 24.2 | 24.6 | 23.49 | 24.12 | 24.12 | -0.28 (-1.15%) | 12,024,701 |
| 14 Sep 2017 | CNY | 25.33 | 25.75 | 24.3 | 24.4 | 24.4 | -0.97 (-3.82%) | 15,048,347 |
| 13 Sep 2017 | CNY | 25.73 | 26.36 | 25.3 | 25.37 | 25.37 | -0.49 (-1.89%) | 12,697,024 |
| 12 Sep 2017 | CNY | 25.21 | 25.93 | 25.11 | 25.86 | 25.86 | +0.49 (+1.93%) | 17,298,421 |
| 11 Sep 2017 | CNY | 25.4 | 25.77 | 25.1 | 25.37 | 25.37 | -0.4 (-1.55%) | 13,196,034 |
| 8 Sep 2017 | CNY | 26.2 | 26.66 | 25.4 | 25.77 | 25.77 | -0.9 (-3.37%) | 19,962,188 |
| 7 Sep 2017 | CNY | 25.61 | 27.15 | 25.41 | 26.67 | 26.67 | +1.02 (+3.98%) | 31,631,671 |
| 6 Sep 2017 | CNY | 25.1 | 26.26 | 25.1 | 25.65 | 25.65 | -0.37 (-1.42%) | 18,366,268 |
| 5 Sep 2017 | CNY | 25.42 | 26.29 | 25.1 | 26.02 | 26.02 | +0.62 (+2.44%) | 19,882,822 |
| 4 Sep 2017 | CNY | 25.81 | 26 | 25.01 | 25.4 | 25.4 | -0.9 (-3.42%) | 18,863,916 |
| 1 Sep 2017 | CNY | 26.54 | 26.89 | 25.95 | 26.3 | 26.3 | +0.01 (+0.04%) | 20,364,663 |
| 31 Aug 2017 | CNY | 26.59 | 26.9 | 26.01 | 26.29 | 26.29 | -0.8 (-2.95%) | 23,214,391 |
