| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | CNY | 78.41 | 78.76 | 77.8 | 78.76 | 78.76 | +0.5 (+0.64%) | 926 |
| 28 Sep 2017 | CNY | 76.595 | 78.444 | 76.593 | 78.26 | 78.26 | +1.694 (+2.21%) | 152 |
| 27 Sep 2017 | CNY | 77.401 | 77.411 | 76.49 | 76.566 | 76.566 | -0.864 (-1.12%) | 186 |
| 26 Sep 2017 | CNY | 78.31 | 78.313 | 76.76 | 77.43 | 77.43 | -0.52 (-0.67%) | 320 |
| 25 Sep 2017 | CNY | 78.488 | 78.54 | 77.95 | 77.95 | 77.95 | -0.6 (-0.76%) | 60 |
| 22 Sep 2017 | CNY | 79.79 | 79.79 | 78.14 | 78.55 | 78.55 | -2.05 (-2.54%) | 910 |
| 21 Sep 2017 | CNY | 78.891 | 80.69 | 78.888 | 80.6 | 80.6 | +1.84 (+2.34%) | 28 |
| 20 Sep 2017 | CNY | 78.901 | 78.905 | 78.47 | 78.76 | 78.76 | -0.059 (-0.07%) | 142 |
| 19 Sep 2017 | CNY | 77.729 | 78.819 | 77.727 | 78.819 | 78.819 | +1.094 (+1.41%) | 256 |
| 18 Sep 2017 | CNY | 77.627 | 78.113 | 77.332 | 77.725 | 77.725 | +0.525 (+0.68%) | 1,852 |
| 15 Sep 2017 | CNY | 77.489 | 77.68 | 77.18 | 77.2 | 77.2 | -0.667 (-0.86%) | 22 |
| 14 Sep 2017 | CNY | 78.099 | 78.12 | 77.231 | 77.867 | 77.867 | -0.623 (-0.79%) | 38 |
| 13 Sep 2017 | CNY | 78.04 | 78.813 | 77.63 | 78.49 | 78.49 | +0.054 (+0.07%) | 410 |
| 12 Sep 2017 | CNY | 77.863 | 78.69 | 77.863 | 78.436 | 78.436 | +0.713 (+0.92%) | 812 |
| 11 Sep 2017 | CNY | 77.242 | 78.38 | 76.974 | 77.723 | 77.723 | +1.293 (+1.69%) | 1,132 |
| 8 Sep 2017 | CNY | 76.334 | 76.43 | 75.96 | 76.43 | 76.43 | +0.12 (+0.16%) | 170 |
| 7 Sep 2017 | CNY | 76.363 | 76.413 | 76.13 | 76.31 | 76.31 | +0.326 (+0.43%) | 124 |
| 5 Sep 2017 | CNY | 76.619 | 76.619 | 75.84 | 75.984 | 75.984 | -0.217 (-0.28%) | 1,198 |
| 4 Sep 2017 | CNY | 76.471 | 77.456 | 76.15 | 76.201 | 76.201 | +0.011 (+0.01%) | 1,060 |
| 1 Sep 2017 | CNY | 75.764 | 76.949 | 75.753 | 76.19 | 76.19 | +0.569 (+0.75%) | 150 |
| 31 Aug 2017 | CNY | 75.538 | 76.16 | 75.538 | 75.621 | 75.621 | +0.603 (+0.80%) | 1,440 |
| 30 Aug 2017 | CNY | 76 | 76 | 75.018 | 75.018 | 75.018 | -0.073 (-0.10%) | 100 |
| 29 Aug 2017 | CNY | 75.748 | 75.82 | 74.73 | 75.091 | 75.091 | +31.358 (+71.70%) | 100 |
| 10 Jul 2015 | CNY | 43.8533 | 43.8533 | 43.45 | 43.7333 | 43.7333 | +0.743 (+1.73%) | 300 |
| 9 Jul 2015 | CNY | 42.5167 | 43.2333 | 42.5167 | 42.9903 | 42.9903 | +0.617 (+1.46%) | 240 |
| 8 Jul 2015 | CNY | 42.65 | 42.7333 | 41.3907 | 42.3733 | 42.3733 | -1.015 (-2.34%) | 675 |
| 7 Jul 2015 | CNY | 43.5333 | 43.5333 | 42.3667 | 43.3887 | 43.3887 | +0.036 (+0.08%) | 198 |
| 6 Jul 2015 | CNY | 43.1667 | 43.6333 | 43.05 | 43.3527 | 43.3527 | -0.141 (-0.32%) | 84 |
| 3 Jul 2015 | CNY | 43.6333 | 43.8667 | 43.494 | 43.494 | 43.494 | -0.045 (-0.10%) | 1,950 |
| 1 Jul 2015 | CNY | 43.5667 | 44 | 43.4257 | 43.539 | 43.539 | +0.456 (+1.06%) | 480 |
