| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 26.9 | 25.7 | 25.78 | 26.62 | 26.62 | +0.76 (+2.94%) | 5,981,908 |
| 20 Oct 2017 | CNY | 25.96 | 25.35 | 25.45 | 25.86 | 25.86 | +0.43 (+1.69%) | 3,829,790 |
| 19 Oct 2017 | CNY | 26.49 | 25.33 | 26.34 | 25.43 | 25.43 | -1.05 (-3.97%) | 6,018,551 |
| 18 Oct 2017 | CNY | 27.32 | 26.33 | 27 | 26.48 | 26.48 | -0.74 (-2.72%) | 5,477,778 |
| 17 Oct 2017 | CNY | 27.47 | 26.85 | 26.99 | 27.22 | 27.22 | +0.25 (+0.93%) | 4,150,327 |
| 16 Oct 2017 | CNY | 27.8 | 26.95 | 27.8 | 26.97 | 26.97 | -0.94 (-3.37%) | 5,737,904 |
| 13 Oct 2017 | CNY | 28.28 | 27.02 | 27.78 | 27.91 | 27.91 | +0.14 (+0.50%) | 6,250,450 |
| 12 Oct 2017 | CNY | 28.3 | 27.3 | 27.3 | 27.77 | 27.77 | +0.19 (+0.69%) | 6,072,285 |
| 11 Oct 2017 | CNY | 28.8 | 27.49 | 28.64 | 27.58 | 27.58 | -1.44 (-4.96%) | 10,610,229 |
| 10 Oct 2017 | CNY | 29.86 | 28.33 | 28.8 | 29.02 | 29.02 | +0.17 (+0.59%) | 13,851,625 |
| 9 Oct 2017 | CNY | 29.06 | 27.06 | 27.3 | 28.85 | 28.85 | +2.06 (+7.69%) | 14,137,745 |
| 29 Sep 2017 | CNY | 27.45 | 26.31 | 27 | 26.79 | 26.79 | -0.24 (-0.89%) | 8,787,315 |
| 28 Sep 2017 | CNY | 28.43 | 26.88 | 27.95 | 27.03 | 27.03 | -0.97 (-3.46%) | 9,886,101 |
| 27 Sep 2017 | CNY | 28.5 | 27.68 | 28.3 | 28 | 28 | -0.2 (-0.71%) | 8,719,067 |
| 26 Sep 2017 | CNY | 30.3 | 27.85 | 30.28 | 28.2 | 28.2 | -2.57 (-8.35%) | 15,962,302 |
| 25 Sep 2017 | CNY | 31.45 | 30.25 | 30.49 | 30.77 | 30.77 | -0.07 (-0.23%) | 14,028,612 |
| 22 Sep 2017 | CNY | 31.5 | 28.72 | 29.69 | 30.84 | 30.84 | +0.78 (+2.59%) | 18,404,782 |
| 21 Sep 2017 | CNY | 31.55 | 30 | 31.28 | 30.06 | 30.06 | -0.98 (-3.16%) | 11,501,086 |
| 20 Sep 2017 | CNY | 31.37 | 30.51 | 30.52 | 31.04 | 31.04 | -0.13 (-0.42%) | 12,164,680 |
| 19 Sep 2017 | CNY | 32.23 | 30.32 | 31.22 | 31.17 | 31.17 | -0.74 (-2.32%) | 18,927,621 |
| 18 Sep 2017 | CNY | 33.95 | 31.15 | 33.53 | 31.91 | 31.91 | -2.02 (-5.95%) | 21,810,099 |
| 15 Sep 2017 | CNY | 34.49 | 31.9 | 32.01 | 33.93 | 33.93 | +1.07 (+3.26%) | 29,894,334 |
| 14 Sep 2017 | CNY | 34.79 | 32.11 | 32.42 | 32.86 | 32.86 | -0.21 (-0.64%) | 32,828,372 |
| 13 Sep 2017 | CNY | 33.8 | 30.09 | 30.52 | 33.07 | 33.07 | +1.88 (+6.03%) | 33,353,909 |
| 12 Sep 2017 | CNY | 31.57 | 29.65 | 30.75 | 31.19 | 31.19 | +0.37 (+1.20%) | 22,340,284 |
| 11 Sep 2017 | CNY | 31.3 | 29.56 | 30.2 | 30.82 | 30.82 | +0.62 (+2.05%) | 17,556,121 |
| 8 Sep 2017 | CNY | 31.64 | 29.84 | 31.4 | 30.2 | 30.2 | -1.93 (-6.01%) | 23,875,783 |
| 7 Sep 2017 | CNY | 33.54 | 31.56 | 31.82 | 32.13 | 32.13 | 0.0 (0.0%) | 25,580,770 |
| 6 Sep 2017 | CNY | 33.29 | 31.21 | 32.85 | 32.13 | 32.13 | -2.17 (-6.33%) | 29,364,344 |
| 5 Sep 2017 | CNY | 35.5 | 31.1 | 31.18 | 34.3 | 34.3 | +1.12 (+3.38%) | 34,266,382 |
