| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 23.8108 | 23.8851 | 23.6622 | 23.8176 | 23.8176 | -0.013 (-0.06%) | 523,453 |
| 25 Oct 2017 | CNY | 23.4257 | 23.8851 | 23.3514 | 23.8311 | 23.8311 | +0.365 (+1.56%) | 651,575 |
| 24 Oct 2017 | CNY | 23.5743 | 23.6351 | 23.1216 | 23.4662 | 23.4662 | -0.108 (-0.46%) | 377,104 |
| 23 Oct 2017 | CNY | 23.5676 | 23.6216 | 23.4257 | 23.5743 | 23.5743 | +0.25 (+1.07%) | 486,874 |
| 20 Oct 2017 | CNY | 22.973 | 23.3851 | 22.973 | 23.3243 | 23.3243 | +0.243 (+1.05%) | 474,118 |
| 19 Oct 2017 | CNY | 23.3243 | 23.4527 | 22.973 | 23.0811 | 23.0811 | -0.182 (-0.78%) | 597,375 |
| 18 Oct 2017 | CNY | 24.027 | 24.1487 | 23.196 | 23.2635 | 23.2635 | -0.777 (-3.23%) | 747,252 |
| 17 Oct 2017 | CNY | 23.723 | 24.1419 | 23.6689 | 24.0405 | 24.0405 | +0.101 (+0.42%) | 514,067 |
| 16 Oct 2017 | CNY | 24.8311 | 24.9662 | 23.7297 | 23.9392 | 23.9392 | -0.872 (-3.51%) | 1,012,320 |
| 13 Oct 2017 | CNY | 24.6284 | 24.9122 | 24.3784 | 24.8108 | 24.8108 | +0.311 (+1.27%) | 955,591 |
| 12 Oct 2017 | CNY | 24.6419 | 24.8514 | 24.2297 | 24.5 | 24.5 | -0.216 (-0.87%) | 1,051,318 |
| 11 Oct 2017 | CNY | 25.0068 | 25.223 | 24.6824 | 24.7162 | 24.7162 | -0.351 (-1.40%) | 1,161,356 |
| 10 Oct 2017 | CNY | 24.7568 | 25.1689 | 24.6689 | 25.0676 | 25.0676 | +0.345 (+1.39%) | 1,001,664 |
| 9 Oct 2017 | CNY | 24.9797 | 24.9797 | 24.473 | 24.723 | 24.723 | +0.088 (+0.36%) | 945,083 |
| 29 Sep 2017 | CNY | 24.3987 | 24.9054 | 24.3919 | 24.6351 | 24.6351 | +0.135 (+0.55%) | 990,265 |
| 28 Sep 2017 | CNY | 25 | 25.1014 | 24.4392 | 24.5 | 24.5 | -0.561 (-2.24%) | 1,737,613 |
| 27 Sep 2017 | CNY | 25.3581 | 25.9797 | 24.8649 | 25.0608 | 25.0608 | -0.291 (-1.15%) | 2,823,616 |
| 26 Sep 2017 | CNY | 25.8041 | 26.2162 | 24.9527 | 25.3514 | 25.3514 | -0.865 (-3.30%) | 2,617,724 |
| 25 Sep 2017 | CNY | 28.2432 | 29.5946 | 26.2027 | 26.2162 | 26.2162 | -0.689 (-2.56%) | 6,016,438 |
| 22 Sep 2017 | CNY | 26.0203 | 27.2635 | 26.0203 | 26.9054 | 26.9054 | +0.446 (+1.69%) | 2,506,119 |
| 21 Sep 2017 | CNY | 25.8108 | 26.723 | 25.6892 | 26.4595 | 26.4595 | +0.432 (+1.66%) | 2,076,759 |
| 20 Sep 2017 | CNY | 25.0608 | 26.0811 | 24.7635 | 26.027 | 26.027 | +0.946 (+3.77%) | 2,282,981 |
| 19 Sep 2017 | CNY | 24.9392 | 25.4054 | 24.9392 | 25.0811 | 25.0811 | +0.128 (+0.51%) | 815,437 |
| 18 Sep 2017 | CNY | 25.1554 | 25.1554 | 24.777 | 24.9527 | 24.9527 | -0.236 (-0.94%) | 706,848 |
| 15 Sep 2017 | CNY | 25.6554 | 25.7095 | 25.1149 | 25.1892 | 25.1892 | -0.392 (-1.53%) | 891,848 |
| 14 Sep 2017 | CNY | 25.6757 | 26.3243 | 25.4932 | 25.5811 | 25.5811 | -0.345 (-1.33%) | 1,882,560 |
| 13 Sep 2017 | CNY | 24.4662 | 26.0811 | 24.4662 | 25.9257 | 25.9257 | +1.318 (+5.35%) | 2,342,884 |
| 12 Sep 2017 | CNY | 25.5338 | 25.5338 | 24.3919 | 24.6081 | 24.6081 | -0.655 (-2.59%) | 1,323,535 |
| 11 Sep 2017 | CNY | 25.1284 | 25.5946 | 25.0676 | 25.2635 | 25.2635 | +0.162 (+0.65%) | 967,248 |
| 8 Sep 2017 | CNY | 25.223 | 25.2905 | 24.8514 | 25.1014 | 25.1014 | -0.149 (-0.59%) | 1,060,745 |
