| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 31.75 | 31.9929 | 31.2786 | 31.5714 | 31.5714 | -0.229 (-0.72%) | 1,314,306 |
| 19 Oct 2017 | CNY | 31.2857 | 31.8214 | 30.75 | 31.8 | 31.8 | +0.779 (+2.51%) | 2,217,318 |
| 18 Oct 2017 | CNY | 31.3571 | 31.4643 | 30.8786 | 31.0214 | 31.0214 | -0.329 (-1.05%) | 1,082,340 |
| 17 Oct 2017 | CNY | 31.5143 | 31.7071 | 31.1286 | 31.35 | 31.35 | -0.007 (-0.02%) | 1,218,589 |
| 16 Oct 2017 | CNY | 32.2143 | 32.6429 | 30.8643 | 31.3571 | 31.3571 | -0.729 (-2.27%) | 2,419,173 |
| 13 Oct 2017 | CNY | 31.5786 | 32.4929 | 31.25 | 32.0857 | 32.0857 | +0.693 (+2.21%) | 3,714,580 |
| 12 Oct 2017 | CNY | 31.2071 | 31.6143 | 30.7643 | 31.3929 | 31.3929 | +0.464 (+1.50%) | 3,266,345 |
| 11 Oct 2017 | CNY | 30.7143 | 31.2643 | 30.6429 | 30.9286 | 30.9286 | +0.207 (+0.67%) | 4,368,389 |
| 10 Oct 2017 | CNY | 30.0071 | 31.0714 | 29.8929 | 30.7214 | 30.7214 | +0.543 (+1.80%) | 3,980,667 |
| 9 Oct 2017 | CNY | 29.7143 | 30.5214 | 29.6429 | 30.1786 | 30.1786 | +0.521 (+1.76%) | 3,949,905 |
| 29 Sep 2017 | CNY | 29.8429 | 30.0714 | 29.5143 | 29.6571 | 29.6571 | -0.157 (-0.53%) | 3,172,561 |
| 28 Sep 2017 | CNY | 29.3571 | 29.9786 | 29.3571 | 29.8143 | 29.8143 | +0.393 (+1.34%) | 2,616,923 |
| 27 Sep 2017 | CNY | 28.65 | 29.7571 | 28.5786 | 29.4214 | 29.4214 | +0.65 (+2.26%) | 2,916,330 |
| 26 Sep 2017 | CNY | 28.6071 | 28.8786 | 28.4429 | 28.7714 | 28.7714 | +0.164 (+0.57%) | 1,489,877 |
| 25 Sep 2017 | CNY | 28.7643 | 28.7929 | 28.4429 | 28.6071 | 28.6071 | -0.136 (-0.47%) | 2,587,144 |
| 22 Sep 2017 | CNY | 28.6429 | 28.9857 | 28.4 | 28.7429 | 28.7429 | +0.086 (+0.30%) | 2,068,780 |
| 21 Sep 2017 | CNY | 28.7857 | 28.9857 | 28.5071 | 28.6571 | 28.6571 | -0.007 (-0.03%) | 3,136,309 |
| 20 Sep 2017 | CNY | 29.0071 | 29.2857 | 28.3 | 28.6643 | 28.6643 | -0.464 (-1.59%) | 10,115,357 |
| 19 Sep 2017 | CNY | 29.8143 | 29.8643 | 29.0786 | 29.1286 | 29.1286 | -0.686 (-2.30%) | 3,419,295 |
| 18 Sep 2017 | CNY | 30 | 30.1929 | 29.7571 | 29.8143 | 29.8143 | -0.336 (-1.11%) | 2,923,197 |
| 15 Sep 2017 | CNY | 29.7786 | 30.3286 | 29.6786 | 30.15 | 30.15 | +0.393 (+1.32%) | 2,915,180 |
| 14 Sep 2017 | CNY | 29.9143 | 30.2571 | 29.4786 | 29.7571 | 29.7571 | +0.036 (+0.12%) | 3,359,755 |
| 13 Sep 2017 | CNY | 30.1429 | 30.7143 | 29.6429 | 29.7214 | 29.7214 | -0.629 (-2.07%) | 4,640,827 |
| 12 Sep 2017 | CNY | 30.8929 | 31.1929 | 29.9286 | 30.35 | 30.35 | -0.621 (-2.01%) | 9,155,494 |
| 11 Sep 2017 | CNY | 29.4571 | 31.3286 | 29.4571 | 30.9714 | 30.9714 | +1.736 (+5.94%) | 9,372,906 |
| 8 Sep 2017 | CNY | 29.25 | 29.7786 | 29 | 29.2357 | 29.2357 | -0.05 (-0.17%) | 2,571,100 |
| 7 Sep 2017 | CNY | 29.9929 | 30.4286 | 29.2857 | 29.2857 | 29.2857 | -0.707 (-2.36%) | 2,999,018 |
| 6 Sep 2017 | CNY | 29.7571 | 30.2714 | 29.7214 | 29.9929 | 29.9929 | +0.093 (+0.31%) | 3,332,980 |
| 5 Sep 2017 | CNY | 29.8 | 29.9786 | 29.4714 | 29.9 | 29.9 | +0.1 (+0.34%) | 3,362,941 |
| 4 Sep 2017 | CNY | 28.6714 | 29.8214 | 28.6571 | 29.8 | 29.8 | +0.9 (+3.11%) | 5,184,265 |
