| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 24.6308 | 25.0154 | 23.6615 | 23.7385 | 23.7385 | -1.1 (-4.43%) | 2,630,810 |
| 27 Oct 2017 | CNY | 25 | 25.0615 | 24.7539 | 24.8385 | 24.8385 | -0.169 (-0.68%) | 1,237,060 |
| 26 Oct 2017 | CNY | 25.1154 | 25.4077 | 24.9615 | 25.0077 | 25.0077 | -0.077 (-0.31%) | 1,696,935 |
| 25 Oct 2017 | CNY | 24.6385 | 25.2462 | 24.6154 | 25.0846 | 25.0846 | +0.454 (+1.84%) | 1,766,614 |
| 24 Oct 2017 | CNY | 24.9615 | 25.0692 | 24.4846 | 24.6308 | 24.6308 | -0.423 (-1.69%) | 1,342,640 |
| 23 Oct 2017 | CNY | 24.8462 | 25.1308 | 24.8231 | 25.0539 | 25.0539 | +0.115 (+0.46%) | 975,101 |
| 20 Oct 2017 | CNY | 24.3308 | 24.9769 | 24.3231 | 24.9385 | 24.9385 | +0.177 (+0.71%) | 1,465,582 |
| 19 Oct 2017 | CNY | 25.6769 | 25.7615 | 24.7308 | 24.7615 | 24.7615 | -0.962 (-3.74%) | 2,575,791 |
| 18 Oct 2017 | CNY | 26.0615 | 26.2462 | 25.6231 | 25.7231 | 25.7231 | -0.485 (-1.85%) | 2,405,664 |
| 17 Oct 2017 | CNY | 25.6923 | 26.4077 | 25.5077 | 26.2077 | 26.2077 | +0.561 (+2.19%) | 3,122,193 |
| 16 Oct 2017 | CNY | 26.5385 | 26.5385 | 25.5 | 25.6462 | 25.6462 | -1.054 (-3.95%) | 4,537,655 |
| 13 Oct 2017 | CNY | 26.1615 | 27.4231 | 26.1539 | 26.7 | 26.7 | +1.023 (+3.98%) | 8,011,503 |
| 12 Oct 2017 | CNY | 25.6308 | 25.8154 | 25.3077 | 25.6769 | 25.6769 | -0.069 (-0.27%) | 2,130,182 |
| 11 Oct 2017 | CNY | 26 | 26.0769 | 25.7154 | 25.7462 | 25.7462 | -0.369 (-1.41%) | 2,339,205 |
| 10 Oct 2017 | CNY | 25.3846 | 26.1308 | 25.3846 | 26.1154 | 26.1154 | +0.515 (+2.01%) | 3,309,582 |
| 9 Oct 2017 | CNY | 25.8077 | 25.8923 | 25.2923 | 25.6 | 25.6 | +0.1 (+0.39%) | 2,632,813 |
| 29 Sep 2017 | CNY | 25.3077 | 25.7077 | 25.3077 | 25.5 | 25.5 | +0.2 (+0.79%) | 2,209,292 |
| 28 Sep 2017 | CNY | 25.6154 | 25.8308 | 25.2308 | 25.3 | 25.3 | -0.531 (-2.05%) | 2,946,268 |
| 27 Sep 2017 | CNY | 25.3539 | 25.8769 | 25.1539 | 25.8308 | 25.8308 | +0.531 (+2.10%) | 3,552,591 |
| 26 Sep 2017 | CNY | 25.5923 | 25.8154 | 25.0846 | 25.3 | 25.3 | -0.292 (-1.14%) | 3,799,110 |
| 25 Sep 2017 | CNY | 26.3385 | 26.3385 | 25.3539 | 25.5923 | 25.5923 | -0.846 (-3.20%) | 5,650,232 |
| 22 Sep 2017 | CNY | 27.6923 | 27.7846 | 26.2308 | 26.4385 | 26.4385 | -0.738 (-2.72%) | 10,619,216 |
| 21 Sep 2017 | CNY | 25.0154 | 27.1769 | 25.0154 | 27.1769 | 27.1769 | +2.469 (+9.99%) | 7,928,430 |
| 20 Sep 2017 | CNY | 24.3539 | 24.7308 | 24.2539 | 24.7077 | 24.7077 | +0.308 (+1.26%) | 1,540,929 |
| 19 Sep 2017 | CNY | 24.5231 | 24.7462 | 24.3462 | 24.4 | 24.4 | -0.177 (-0.72%) | 1,196,590 |
| 18 Sep 2017 | CNY | 24.4 | 24.7077 | 24.2539 | 24.5769 | 24.5769 | +0.115 (+0.47%) | 1,231,948 |
| 15 Sep 2017 | CNY | 24.8846 | 24.9846 | 24.3539 | 24.4615 | 24.4615 | -0.323 (-1.30%) | 1,548,791 |
| 14 Sep 2017 | CNY | 25.0077 | 25.2615 | 24.7308 | 24.7846 | 24.7846 | -0.215 (-0.86%) | 1,380,080 |
| 13 Sep 2017 | CNY | 24.9077 | 25.1154 | 24.7154 | 25 | 25 | +0.146 (+0.59%) | 1,588,873 |
| 12 Sep 2017 | CNY | 25.3385 | 25.5154 | 24.8231 | 24.8539 | 24.8539 | -0.569 (-2.24%) | 2,220,138 |
