| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 27.449 | 27.6786 | 26.7857 | 27.6122 | 27.6122 | +0.128 (+0.46%) | 1,812,515 |
| 16 Oct 2017 | CNY | 28 | 28.25 | 27.449 | 27.4847 | 27.4847 | -0.617 (-2.20%) | 2,489,492 |
| 13 Oct 2017 | CNY | 28.0867 | 28.2041 | 27.7398 | 28.102 | 28.102 | -0.005 (-0.02%) | 1,184,157 |
| 12 Oct 2017 | CNY | 28.1225 | 28.4949 | 27.6327 | 28.1071 | 28.1071 | +0.015 (+0.05%) | 1,598,834 |
| 11 Oct 2017 | CNY | 27.4184 | 28.6378 | 27.4184 | 28.0918 | 28.0918 | +0.592 (+2.15%) | 3,086,629 |
| 10 Oct 2017 | CNY | 27.699 | 28.1531 | 27.2959 | 27.5 | 27.5 | -0.316 (-1.14%) | 2,700,974 |
| 9 Oct 2017 | CNY | 28.3163 | 28.4388 | 27.449 | 27.8163 | 27.8163 | +0.056 (+0.20%) | 3,481,322 |
| 29 Sep 2017 | CNY | 27.5408 | 27.8316 | 27.0969 | 27.7602 | 27.7602 | +0.306 (+1.11%) | 4,327,925 |
| 28 Sep 2017 | CNY | 25.7143 | 27.5306 | 25.7143 | 27.4541 | 27.4541 | +1.74 (+6.77%) | 5,898,910 |
| 27 Sep 2017 | CNY | 25.2602 | 26.0969 | 25.2398 | 25.7143 | 25.7143 | +0.219 (+0.86%) | 1,576,073 |
| 26 Sep 2017 | CNY | 26.2398 | 26.2755 | 25.2551 | 25.4949 | 25.4949 | -0.745 (-2.84%) | 2,984,078 |
| 25 Sep 2017 | CNY | 26.2245 | 26.7194 | 25.9286 | 26.2398 | 26.2398 | -0.01 (-0.04%) | 2,706,093 |
| 22 Sep 2017 | CNY | 26.5816 | 26.5816 | 25.7653 | 26.25 | 26.25 | -0.362 (-1.36%) | 3,033,068 |
| 21 Sep 2017 | CNY | 26.9796 | 27.4337 | 26.3316 | 26.6122 | 26.6122 | -0.418 (-1.55%) | 4,102,907 |
| 20 Sep 2017 | CNY | 25.9082 | 27.0357 | 25.7143 | 27.0306 | 27.0306 | +0.964 (+3.70%) | 4,674,260 |
| 19 Sep 2017 | CNY | 25.7143 | 26.4439 | 25.3827 | 26.0663 | 26.0663 | +0.24 (+0.93%) | 3,082,901 |
| 18 Sep 2017 | CNY | 25.5102 | 26.4694 | 25.4847 | 25.8265 | 25.8265 | +0.357 (+1.40%) | 3,271,204 |
| 15 Sep 2017 | CNY | 25.1939 | 25.5969 | 24.8163 | 25.4694 | 25.4694 | +0.367 (+1.46%) | 2,885,317 |
| 14 Sep 2017 | CNY | 25.1939 | 25.4082 | 24.9439 | 25.102 | 25.102 | -0.153 (-0.61%) | 1,781,755 |
| 13 Sep 2017 | CNY | 25.551 | 25.9184 | 24.9949 | 25.2551 | 25.2551 | -0.49 (-1.90%) | 2,754,976 |
| 12 Sep 2017 | CNY | 26.5408 | 26.949 | 25.6122 | 25.7449 | 25.7449 | -0.99 (-3.70%) | 3,937,042 |
| 11 Sep 2017 | CNY | 25.7143 | 27.2653 | 25.6582 | 26.7347 | 26.7347 | +0.913 (+3.54%) | 4,949,166 |
| 8 Sep 2017 | CNY | 25.8163 | 26.3418 | 25.3827 | 25.8214 | 25.8214 | +0.27 (+1.06%) | 2,393,665 |
| 7 Sep 2017 | CNY | 26.4184 | 26.5153 | 25.4592 | 25.551 | 25.551 | -0.765 (-2.91%) | 2,926,770 |
| 6 Sep 2017 | CNY | 24.7347 | 27.0153 | 24.5663 | 26.3163 | 26.3163 | +1.531 (+6.18%) | 5,334,002 |
| 5 Sep 2017 | CNY | 24.7347 | 25.051 | 24.5663 | 24.7857 | 24.7857 | +0.133 (+0.54%) | 1,649,240 |
| 4 Sep 2017 | CNY | 25.1837 | 25.2449 | 24.6276 | 24.6531 | 24.6531 | -0.403 (-1.61%) | 2,127,244 |
| 1 Sep 2017 | CNY | 24.9541 | 25.5051 | 24.6684 | 25.0561 | 25.0561 | +0.107 (+0.43%) | 1,746,164 |
| 31 Aug 2017 | CNY | 24.7908 | 24.9898 | 24.449 | 24.949 | 24.949 | +0.306 (+1.24%) | 1,521,912 |
| 30 Aug 2017 | CNY | 24.5 | 24.7143 | 24.3929 | 24.6429 | 24.6429 | +0.143 (+0.58%) | 1,617,090 |
