| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 28.95 | 29.21 | 28.82 | 29.16 | 29.16 | +0.24 (+0.83%) | 713,783 |
| 19 Oct 2017 | CNY | 28.89 | 29.58 | 28.81 | 28.92 | 28.92 | -0.29 (-0.99%) | 1,192,825 |
| 18 Oct 2017 | CNY | 29.68 | 29.99 | 29.08 | 29.21 | 29.21 | -0.59 (-1.98%) | 1,236,267 |
| 17 Oct 2017 | CNY | 29.33 | 29.93 | 29.3 | 29.8 | 29.8 | +0.36 (+1.22%) | 1,172,140 |
| 16 Oct 2017 | CNY | 30.27 | 30.27 | 29.26 | 29.44 | 29.44 | -0.95 (-3.13%) | 1,950,347 |
| 13 Oct 2017 | CNY | 30.08 | 30.85 | 29.86 | 30.39 | 30.39 | +0.38 (+1.27%) | 2,325,057 |
| 12 Oct 2017 | CNY | 29.85 | 30.18 | 29.79 | 30.01 | 30.01 | 0.0 (0.0%) | 964,418 |
| 11 Oct 2017 | CNY | 30.11 | 30.39 | 29.67 | 30.01 | 30.01 | -0.15 (-0.50%) | 1,606,587 |
| 10 Oct 2017 | CNY | 29.4 | 30.23 | 29.22 | 30.16 | 30.16 | +0.9 (+3.08%) | 1,785,656 |
| 9 Oct 2017 | CNY | 29.47 | 29.52 | 29.02 | 29.26 | 29.26 | +0.41 (+1.42%) | 736,556 |
| 29 Sep 2017 | CNY | 28.39 | 28.91 | 28.39 | 28.85 | 28.85 | +0.41 (+1.44%) | 655,057 |
| 28 Sep 2017 | CNY | 28.56 | 28.77 | 28.42 | 28.44 | 28.44 | -0.26 (-0.91%) | 608,830 |
| 27 Sep 2017 | CNY | 28.4 | 28.81 | 28.25 | 28.7 | 28.7 | +0.29 (+1.02%) | 682,919 |
| 26 Sep 2017 | CNY | 29.35 | 29.42 | 28.16 | 28.41 | 28.41 | -0.94 (-3.20%) | 1,337,200 |
| 25 Sep 2017 | CNY | 29.21 | 29.61 | 29.18 | 29.35 | 29.35 | +0.05 (+0.17%) | 770,672 |
| 22 Sep 2017 | CNY | 29.23 | 29.5 | 28.91 | 29.3 | 29.3 | +0.08 (+0.27%) | 865,672 |
| 21 Sep 2017 | CNY | 29.45 | 29.51 | 29.19 | 29.22 | 29.22 | -0.21 (-0.71%) | 918,506 |
| 20 Sep 2017 | CNY | 29.18 | 29.45 | 29.13 | 29.43 | 29.43 | +0.2 (+0.68%) | 848,849 |
| 19 Sep 2017 | CNY | 29.22 | 29.42 | 29.13 | 29.23 | 29.23 | -0.02 (-0.07%) | 598,441 |
| 18 Sep 2017 | CNY | 29.15 | 29.29 | 28.84 | 29.25 | 29.25 | +0.04 (+0.14%) | 786,076 |
| 15 Sep 2017 | CNY | 29.7 | 29.7 | 29.1 | 29.21 | 29.21 | -0.43 (-1.45%) | 905,686 |
| 14 Sep 2017 | CNY | 29.67 | 29.96 | 29.55 | 29.64 | 29.64 | -0.15 (-0.50%) | 923,718 |
| 13 Sep 2017 | CNY | 29.49 | 29.88 | 29.45 | 29.79 | 29.79 | +0.2 (+0.68%) | 802,318 |
| 12 Sep 2017 | CNY | 30.25 | 30.25 | 29.57 | 29.59 | 29.59 | -0.68 (-2.25%) | 1,485,818 |
| 11 Sep 2017 | CNY | 30.08 | 30.28 | 29.7 | 30.27 | 30.27 | +0.15 (+0.50%) | 1,690,769 |
| 8 Sep 2017 | CNY | 29.79 | 30.6 | 29.76 | 30.12 | 30.12 | +0.67 (+2.28%) | 3,049,342 |
| 7 Sep 2017 | CNY | 29.41 | 29.85 | 29.31 | 29.45 | 29.45 | +0.08 (+0.27%) | 1,504,565 |
| 6 Sep 2017 | CNY | 29.9 | 29.9 | 29.1 | 29.37 | 29.37 | -0.59 (-1.97%) | 2,141,498 |
| 5 Sep 2017 | CNY | 29.9 | 30.08 | 29.75 | 29.96 | 29.96 | -0.02 (-0.07%) | 1,399,316 |
| 4 Sep 2017 | CNY | 30.18 | 30.42 | 29.88 | 29.98 | 29.98 | -0.15 (-0.50%) | 1,750,623 |
