| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 57.7333 | 61.7933 | 57.4733 | 60.9733 | 60.9733 | +2.92 (+5.03%) | 61,250,529 |
| 19 Oct 2017 | CNY | 57.3333 | 59.3933 | 56.82 | 58.0533 | 58.0533 | +1.213 (+2.13%) | 36,349,167 |
| 18 Oct 2017 | CNY | 57.88 | 58.5333 | 55.92 | 56.84 | 56.84 | -1.053 (-1.82%) | 31,065,793 |
| 17 Oct 2017 | CNY | 59.4933 | 60.4 | 57.8533 | 57.8933 | 57.8933 | -1.92 (-3.21%) | 37,723,219 |
| 16 Oct 2017 | CNY | 57.3333 | 60.5333 | 57.2067 | 59.8133 | 59.8133 | +1.833 (+3.16%) | 47,667,643 |
| 13 Oct 2017 | CNY | 56.92 | 59.0867 | 56.92 | 57.98 | 57.98 | +1.36 (+2.40%) | 41,644,189 |
| 12 Oct 2017 | CNY | 57 | 58.2 | 55.6733 | 56.62 | 56.62 | -1.153 (-2.00%) | 34,904,527 |
| 11 Oct 2017 | CNY | 56.0333 | 58.92 | 53.3333 | 57.7733 | 57.7733 | +1.64 (+2.92%) | 64,567,119 |
| 10 Oct 2017 | CNY | 58.4333 | 58.4333 | 55.6667 | 56.1333 | 56.1333 | -2.333 (-3.99%) | 40,530,433 |
| 9 Oct 2017 | CNY | 58.8867 | 59.1933 | 57 | 58.4667 | 58.4667 | +0.267 (+0.46%) | 38,140,548 |
| 29 Sep 2017 | CNY | 61.4667 | 62.5067 | 56.6667 | 58.2 | 58.2 | -2.767 (-4.54%) | 64,955,805 |
| 28 Sep 2017 | CNY | 61 | 61.98 | 60.4667 | 60.9667 | 60.9667 | -0.767 (-1.24%) | 41,248,342 |
| 27 Sep 2017 | CNY | 57.7333 | 62.2533 | 57.3333 | 61.7333 | 61.7333 | +4.453 (+7.77%) | 74,782,146 |
| 26 Sep 2017 | CNY | 56.08 | 58.1933 | 56.08 | 57.28 | 57.28 | +0.58 (+1.02%) | 41,961,246 |
| 25 Sep 2017 | CNY | 55.5333 | 57.66 | 55.3133 | 56.7 | 56.7 | +1.133 (+2.04%) | 47,586,259 |
| 22 Sep 2017 | CNY | 57.7667 | 58.1933 | 55 | 55.5667 | 55.5667 | -2.86 (-4.90%) | 47,352,343 |
| 21 Sep 2017 | CNY | 59.1333 | 59.3867 | 57 | 58.4267 | 58.4267 | -0.513 (-0.87%) | 50,536,971 |
| 20 Sep 2017 | CNY | 58.3467 | 59.2 | 57.6 | 58.94 | 58.94 | +0.687 (+1.18%) | 47,466,667 |
| 19 Sep 2017 | CNY | 59.66 | 60.4933 | 57.1867 | 58.2533 | 58.2533 | -1.653 (-2.76%) | 54,981,591 |
| 18 Sep 2017 | CNY | 60.3333 | 61.1867 | 58.7867 | 59.9067 | 59.9067 | +0.073 (+0.12%) | 41,612,293 |
| 15 Sep 2017 | CNY | 59.2667 | 61.1533 | 58.4867 | 59.8333 | 59.8333 | -0.133 (-0.22%) | 47,366,104 |
| 14 Sep 2017 | CNY | 62.6667 | 62.6667 | 59.5333 | 59.9667 | 59.9667 | -3.413 (-5.39%) | 61,969,941 |
| 13 Sep 2017 | CNY | 61.3267 | 63.86 | 59.2733 | 63.38 | 63.38 | +1.847 (+3.00%) | 70,096,870 |
| 12 Sep 2017 | CNY | 67.2533 | 68.9933 | 60 | 61.5333 | 61.5333 | -5.133 (-7.70%) | 101,433,574 |
| 11 Sep 2017 | CNY | 64.2067 | 66.6667 | 63.02 | 66.6667 | 66.6667 | +4.627 (+7.46%) | 60,375,225 |
| 8 Sep 2017 | CNY | 60.2067 | 63.3133 | 60.0667 | 62.04 | 62.04 | +2.493 (+4.19%) | 58,665,400 |
| 7 Sep 2017 | CNY | 59.8067 | 61.34 | 59.0067 | 59.5467 | 59.5467 | -0.787 (-1.30%) | 46,728,063 |
| 6 Sep 2017 | CNY | 58.6 | 63.6667 | 57.6333 | 60.3333 | 60.3333 | +1.567 (+2.67%) | 82,011,331 |
| 5 Sep 2017 | CNY | 53.3533 | 58.7667 | 52.5533 | 58.7667 | 58.7667 | +5.34 (+10.00%) | 59,372,523 |
| 4 Sep 2017 | CNY | 53.5267 | 55.1867 | 52.3333 | 53.4267 | 53.4267 | -0.04 (-0.07%) | 40,891,525 |
