| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 23.35 | 23.43 | 22.78 | 22.81 | 22.81 | -0.47 (-2.02%) | 2,048,160 |
| 27 Sep 2017 | CNY | 23.2 | 23.5 | 23.11 | 23.28 | 23.28 | -0.01 (-0.04%) | 1,079,600 |
| 26 Sep 2017 | CNY | 23.86 | 23.96 | 23 | 23.29 | 23.29 | -0.61 (-2.55%) | 1,588,280 |
| 25 Sep 2017 | CNY | 24.43 | 24.53 | 23.8 | 23.9 | 23.9 | -0.54 (-2.21%) | 1,137,300 |
| 22 Sep 2017 | CNY | 24.97 | 25.01 | 24.28 | 24.44 | 24.44 | -0.57 (-2.28%) | 1,343,982 |
| 21 Sep 2017 | CNY | 25.27 | 25.35 | 24.98 | 25.01 | 25.01 | -0.26 (-1.03%) | 793,941 |
| 20 Sep 2017 | CNY | 25.11 | 25.29 | 24.98 | 25.27 | 25.27 | +0.19 (+0.76%) | 813,012 |
| 19 Sep 2017 | CNY | 25.42 | 25.63 | 25 | 25.08 | 25.08 | -0.42 (-1.65%) | 806,852 |
| 18 Sep 2017 | CNY | 25.38 | 25.8 | 25.28 | 25.5 | 25.5 | -0.02 (-0.08%) | 777,118 |
| 15 Sep 2017 | CNY | 25.66 | 25.84 | 25.23 | 25.52 | 25.52 | -0.18 (-0.70%) | 1,225,073 |
| 14 Sep 2017 | CNY | 25.13 | 25.84 | 25.1 | 25.7 | 25.7 | +0.77 (+3.09%) | 2,111,169 |
| 13 Sep 2017 | CNY | 24.99 | 25.16 | 24.71 | 24.93 | 24.93 | -0.06 (-0.24%) | 583,030 |
| 12 Sep 2017 | CNY | 25.38 | 25.45 | 24.64 | 24.99 | 24.99 | -0.4 (-1.58%) | 1,195,400 |
| 11 Sep 2017 | CNY | 25.2 | 25.42 | 25.01 | 25.39 | 25.39 | +0.16 (+0.63%) | 1,050,202 |
| 8 Sep 2017 | CNY | 25.08 | 25.29 | 25 | 25.23 | 25.23 | +0.1 (+0.40%) | 1,138,958 |
| 7 Sep 2017 | CNY | 24.86 | 25.5 | 24.66 | 25.13 | 25.13 | +0.42 (+1.70%) | 1,515,702 |
| 6 Sep 2017 | CNY | 24.77 | 24.86 | 24.51 | 24.71 | 24.71 | -0.09 (-0.36%) | 665,777 |
| 5 Sep 2017 | CNY | 25.1 | 25.1 | 24.61 | 24.8 | 24.8 | -0.11 (-0.44%) | 643,273 |
| 4 Sep 2017 | CNY | 25.18 | 25.18 | 24.86 | 24.91 | 24.91 | +0.01 (+0.04%) | 787,810 |
| 1 Sep 2017 | CNY | 25 | 25.07 | 24.73 | 24.9 | 24.9 | +0.09 (+0.36%) | 775,430 |
| 31 Aug 2017 | CNY | 24.63 | 24.84 | 24.53 | 24.81 | 24.81 | +0.18 (+0.73%) | 792,399 |
| 30 Aug 2017 | CNY | 24.84 | 24.94 | 24.61 | 24.63 | 24.63 | -0.21 (-0.85%) | 563,848 |
| 29 Aug 2017 | CNY | 25.05 | 25.05 | 24.75 | 24.84 | 24.84 | -0.23 (-0.92%) | 781,028 |
| 28 Aug 2017 | CNY | 24.83 | 25.19 | 24.63 | 25.07 | 25.07 | +0.4 (+1.62%) | 1,035,506 |
| 25 Aug 2017 | CNY | 24.18 | 24.79 | 24.18 | 24.67 | 24.67 | +0.36 (+1.48%) | 518,272 |
| 24 Aug 2017 | CNY | 24.59 | 24.59 | 24.28 | 24.31 | 24.31 | -0.19 (-0.78%) | 491,500 |
| 23 Aug 2017 | CNY | 24.55 | 24.76 | 24.31 | 24.5 | 24.5 | -0.24 (-0.97%) | 627,581 |
| 22 Aug 2017 | CNY | 24.79 | 24.9 | 24.66 | 24.74 | 24.74 | 0.0 (0.0%) | 535,960 |
| 21 Aug 2017 | CNY | 24.92 | 25.15 | 24.64 | 24.74 | 24.74 | -0.15 (-0.60%) | 914,080 |
| 18 Aug 2017 | CNY | 25.15 | 25.37 | 24.85 | 24.89 | 24.89 | -0.4 (-1.58%) | 570,690 |
