| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 24.36 | 24.59 | 24.31 | 24.59 | 24.59 | +0.27 (+1.11%) | 3,711,131 |
| 12 Oct 2017 | CNY | 24.4 | 24.47 | 24.15 | 24.32 | 24.32 | -0.11 (-0.45%) | 2,688,202 |
| 11 Oct 2017 | CNY | 24.62 | 24.62 | 24.42 | 24.43 | 24.43 | -0.2 (-0.81%) | 3,139,766 |
| 10 Oct 2017 | CNY | 24.31 | 24.69 | 24.25 | 24.63 | 24.63 | +0.33 (+1.36%) | 4,347,857 |
| 9 Oct 2017 | CNY | 24.52 | 24.6 | 24.28 | 24.3 | 24.3 | 0.0 (0.0%) | 2,843,514 |
| 29 Sep 2017 | CNY | 23.99 | 24.42 | 23.92 | 24.3 | 24.3 | +0.34 (+1.42%) | 3,965,999 |
| 28 Sep 2017 | CNY | 23.94 | 24.16 | 23.91 | 23.96 | 23.96 | 0.0 (0.0%) | 2,537,023 |
| 27 Sep 2017 | CNY | 23.92 | 24.04 | 23.84 | 23.96 | 23.96 | +0.1 (+0.42%) | 1,588,760 |
| 26 Sep 2017 | CNY | 23.84 | 23.94 | 23.7 | 23.86 | 23.86 | +0.06 (+0.25%) | 2,124,689 |
| 25 Sep 2017 | CNY | 24.06 | 24.17 | 23.74 | 23.8 | 23.8 | -0.32 (-1.33%) | 3,269,300 |
| 22 Sep 2017 | CNY | 24.34 | 24.34 | 24.07 | 24.12 | 24.12 | -0.25 (-1.03%) | 3,870,094 |
| 21 Sep 2017 | CNY | 24.57 | 24.74 | 24.36 | 24.37 | 24.37 | -0.18 (-0.73%) | 5,022,100 |
| 20 Sep 2017 | CNY | 24.5 | 24.58 | 24.35 | 24.55 | 24.55 | +0.05 (+0.20%) | 2,904,400 |
| 19 Sep 2017 | CNY | 24.62 | 24.63 | 24.44 | 24.5 | 24.5 | -0.06 (-0.24%) | 3,087,900 |
| 18 Sep 2017 | CNY | 24.32 | 24.6 | 24.28 | 24.56 | 24.56 | +0.3 (+1.24%) | 3,482,357 |
| 15 Sep 2017 | CNY | 24.21 | 24.33 | 24.15 | 24.26 | 24.26 | +0.02 (+0.08%) | 2,510,100 |
| 14 Sep 2017 | CNY | 24.44 | 24.5 | 24.19 | 24.24 | 24.24 | -0.18 (-0.74%) | 3,210,140 |
| 13 Sep 2017 | CNY | 24.3 | 24.45 | 24.16 | 24.42 | 24.42 | +0.04 (+0.16%) | 2,809,800 |
| 12 Sep 2017 | CNY | 24.6 | 24.77 | 24.35 | 24.38 | 24.38 | -0.24 (-0.97%) | 4,506,750 |
| 11 Sep 2017 | CNY | 24.19 | 24.7 | 24.15 | 24.62 | 24.62 | +0.41 (+1.69%) | 4,629,184 |
| 8 Sep 2017 | CNY | 24.27 | 24.36 | 24.13 | 24.21 | 24.21 | -0.07 (-0.29%) | 3,659,386 |
| 7 Sep 2017 | CNY | 24.36 | 24.56 | 24.26 | 24.28 | 24.28 | -0.1 (-0.41%) | 3,720,243 |
| 6 Sep 2017 | CNY | 24.57 | 24.57 | 24.25 | 24.38 | 24.38 | -0.17 (-0.69%) | 3,498,610 |
| 5 Sep 2017 | CNY | 24.57 | 24.69 | 24.45 | 24.55 | 24.55 | +0.02 (+0.08%) | 3,185,399 |
| 4 Sep 2017 | CNY | 24.75 | 24.78 | 24.45 | 24.53 | 24.53 | -0.22 (-0.89%) | 4,226,361 |
| 1 Sep 2017 | CNY | 24.81 | 24.98 | 24.69 | 24.75 | 24.75 | -0.05 (-0.20%) | 4,594,573 |
| 31 Aug 2017 | CNY | 24.6 | 24.89 | 24.54 | 24.8 | 24.8 | +0.31 (+1.27%) | 5,887,060 |
| 30 Aug 2017 | CNY | 24.8 | 24.8 | 24.46 | 24.49 | 24.49 | -0.2 (-0.81%) | 4,765,048 |
| 29 Aug 2017 | CNY | 24.54 | 24.86 | 24.33 | 24.69 | 24.69 | +0.25 (+1.02%) | 7,124,982 |
| 28 Aug 2017 | CNY | 24.1 | 24.59 | 24.02 | 24.44 | 24.44 | +0.35 (+1.45%) | 5,801,147 |
