| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 28.5296 | 28.8682 | 28.3115 | 28.6788 | 28.6788 | +0.08 (+0.28%) | 2,799,766 |
| 23 Oct 2017 | CNY | 28.8682 | 29.0347 | 28.191 | 28.5985 | 28.5985 | +0.161 (+0.57%) | 3,734,660 |
| 20 Oct 2017 | CNY | 28.9256 | 29.2011 | 28.3058 | 28.4378 | 28.4378 | -0.775 (-2.65%) | 4,552,042 |
| 19 Oct 2017 | CNY | 29.2126 | 29.5053 | 28.8797 | 29.2126 | 29.2126 | +0.006 (+0.02%) | 2,828,065 |
| 18 Oct 2017 | CNY | 28.983 | 29.402 | 28.2484 | 29.2068 | 29.2068 | +0.625 (+2.19%) | 4,346,395 |
| 17 Oct 2017 | CNY | 27.5941 | 28.6961 | 27.5826 | 28.5813 | 28.5813 | +0.706 (+2.53%) | 2,511,254 |
| 16 Oct 2017 | CNY | 28.5813 | 28.983 | 27.8237 | 27.8753 | 27.8753 | -0.276 (-0.98%) | 5,002,383 |
| 13 Oct 2017 | CNY | 28.0877 | 28.6731 | 27.9213 | 28.1508 | 28.1508 | +0.115 (+0.41%) | 2,250,347 |
| 12 Oct 2017 | CNY | 28.1107 | 28.346 | 27.4966 | 28.036 | 28.036 | +0.069 (+0.25%) | 2,607,343 |
| 11 Oct 2017 | CNY | 27.2326 | 28.6961 | 27.0661 | 27.9672 | 27.9672 | +0.781 (+2.87%) | 5,220,042 |
| 10 Oct 2017 | CNY | 26.4807 | 27.3473 | 26.2339 | 27.1866 | 27.1866 | +0.7 (+2.64%) | 6,114,585 |
| 9 Oct 2017 | CNY | 27.5482 | 27.5482 | 26.3659 | 26.4865 | 26.4865 | -0.712 (-2.62%) | 6,932,790 |
| 29 Sep 2017 | CNY | 26.7218 | 27.2785 | 26.4463 | 27.1981 | 27.1981 | +0.706 (+2.66%) | 5,391,529 |
| 28 Sep 2017 | CNY | 26.5611 | 26.6127 | 26.1478 | 26.4922 | 26.4922 | +0.103 (+0.39%) | 2,857,344 |
| 27 Sep 2017 | CNY | 26.079 | 26.3946 | 25.9699 | 26.3889 | 26.3889 | +0.362 (+1.39%) | 3,561,627 |
| 26 Sep 2017 | CNY | 26.0905 | 26.3889 | 25.947 | 26.0273 | 26.0273 | -0.046 (-0.18%) | 3,621,895 |
| 25 Sep 2017 | CNY | 25.9527 | 26.32 | 25.5739 | 26.0732 | 26.0732 | +0.126 (+0.49%) | 3,737,111 |
| 22 Sep 2017 | CNY | 25.5797 | 25.9814 | 25.4247 | 25.947 | 25.947 | +0.115 (+0.44%) | 2,536,368 |
| 21 Sep 2017 | CNY | 25.6658 | 26.2856 | 25.4764 | 25.8322 | 25.8322 | +0.155 (+0.60%) | 3,034,605 |
| 20 Sep 2017 | CNY | 25.5624 | 25.8494 | 25.4419 | 25.6772 | 25.6772 | +0.029 (+0.11%) | 3,017,840 |
| 19 Sep 2017 | CNY | 25.9298 | 26.0905 | 25.1722 | 25.6485 | 25.6485 | -0.121 (-0.47%) | 5,211,694 |
| 18 Sep 2017 | CNY | 24.759 | 25.9125 | 24.5638 | 25.7691 | 25.7691 | +1.004 (+4.06%) | 9,434,663 |
| 15 Sep 2017 | CNY | 23.7603 | 24.7762 | 23.6226 | 24.7647 | 24.7647 | +1.136 (+4.81%) | 10,876,775 |
| 14 Sep 2017 | CNY | 23.9038 | 23.9038 | 23.4619 | 23.6283 | 23.6283 | -0.086 (-0.36%) | 2,626,993 |
| 13 Sep 2017 | CNY | 23.3012 | 23.8751 | 23.1864 | 23.7144 | 23.7144 | +0.402 (+1.72%) | 3,833,769 |
| 12 Sep 2017 | CNY | 23.2495 | 23.5078 | 23.1405 | 23.3127 | 23.3127 | +0.069 (+0.30%) | 3,177,301 |
| 11 Sep 2017 | CNY | 23.7776 | 23.7776 | 23.1405 | 23.2438 | 23.2438 | -0.568 (-2.39%) | 5,620,670 |
| 8 Sep 2017 | CNY | 23.9268 | 24.0989 | 23.6456 | 23.812 | 23.812 | -0.069 (-0.29%) | 2,630,516 |
| 7 Sep 2017 | CNY | 24.2654 | 24.3916 | 23.8062 | 23.8809 | 23.8809 | -0.396 (-1.63%) | 3,756,907 |
| 6 Sep 2017 | CNY | 23.6341 | 24.3113 | 23.5308 | 24.2769 | 24.2769 | +0.62 (+2.62%) | 4,636,582 |
