| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 65.02 | 68.68 | 64.5 | 68.55 | 68.55 | +3.4 (+5.22%) | 21,807,930 |
| 19 Oct 2017 | CNY | 67.55 | 67.84 | 65.03 | 65.15 | 65.15 | -2.28 (-3.38%) | 19,688,119 |
| 18 Oct 2017 | CNY | 67.8 | 68.8 | 67.3 | 67.43 | 67.43 | +0.06 (+0.09%) | 14,156,025 |
| 17 Oct 2017 | CNY | 67.1 | 68.35 | 66.71 | 67.37 | 67.37 | -0.03 (-0.04%) | 11,579,998 |
| 16 Oct 2017 | CNY | 67.75 | 69.35 | 66.5 | 67.4 | 67.4 | -0.32 (-0.47%) | 20,148,371 |
| 13 Oct 2017 | CNY | 68.4 | 68.59 | 66.6 | 67.72 | 67.72 | -0.58 (-0.85%) | 16,044,263 |
| 12 Oct 2017 | CNY | 68.35 | 69.68 | 66.93 | 68.3 | 68.3 | -0.35 (-0.51%) | 22,882,596 |
| 11 Oct 2017 | CNY | 71.25 | 71.6 | 68.08 | 68.65 | 68.65 | -1.97 (-2.79%) | 22,979,052 |
| 10 Oct 2017 | CNY | 71.01 | 71.99 | 69.85 | 70.62 | 70.62 | -1.46 (-2.03%) | 23,107,049 |
| 9 Oct 2017 | CNY | 72.6 | 73.5 | 70.5 | 72.08 | 72.08 | +3.78 (+5.53%) | 37,803,329 |
| 29 Sep 2017 | CNY | 68.25 | 69.46 | 66.86 | 68.3 | 68.3 | -0.65 (-0.94%) | 29,485,576 |
| 28 Sep 2017 | CNY | 67.1 | 70.48 | 66.57 | 68.95 | 68.95 | +1.08 (+1.59%) | 32,526,396 |
| 27 Sep 2017 | CNY | 66.1 | 70.93 | 65.56 | 67.87 | 67.87 | +2.87 (+4.42%) | 47,480,358 |
| 26 Sep 2017 | CNY | 59.8 | 65 | 59.8 | 65 | 65 | +4.71 (+7.81%) | 38,317,284 |
| 25 Sep 2017 | CNY | 62 | 62.65 | 59.65 | 60.29 | 60.29 | -2.03 (-3.26%) | 24,895,405 |
| 22 Sep 2017 | CNY | 62.31 | 64.5 | 61.71 | 62.32 | 62.32 | -0.25 (-0.40%) | 29,049,599 |
| 21 Sep 2017 | CNY | 61.35 | 64.38 | 60.61 | 62.57 | 62.57 | +0.75 (+1.21%) | 44,749,386 |
| 20 Sep 2017 | CNY | 57.17 | 62.98 | 56.66 | 61.82 | 61.82 | +4.57 (+7.98%) | 54,830,047 |
| 19 Sep 2017 | CNY | 57.5 | 57.66 | 56.38 | 57.25 | 57.25 | -0.68 (-1.17%) | 21,540,982 |
| 18 Sep 2017 | CNY | 53.39 | 58.54 | 53.39 | 57.93 | 57.93 | +4.53 (+8.48%) | 37,263,168 |
| 15 Sep 2017 | CNY | 54.17 | 54.19 | 53 | 53.4 | 53.4 | -1.07 (-1.96%) | 12,587,360 |
| 14 Sep 2017 | CNY | 55.6 | 55.88 | 54 | 54.47 | 54.47 | -0.41 (-0.75%) | 14,604,751 |
| 13 Sep 2017 | CNY | 55 | 55.35 | 54 | 54.88 | 54.88 | -0.93 (-1.67%) | 23,651,315 |
| 12 Sep 2017 | CNY | 52.4 | 57.04 | 52.4 | 55.81 | 55.81 | +3.96 (+7.64%) | 49,552,942 |
| 11 Sep 2017 | CNY | 52.62 | 53.5 | 51.65 | 51.85 | 51.85 | +2.03 (+4.07%) | 19,019,388 |
| 8 Sep 2017 | CNY | 49.65 | 49.85 | 49.39 | 49.82 | 49.82 | +0.25 (+0.50%) | 4,264,869 |
| 7 Sep 2017 | CNY | 50.01 | 50.3 | 49.51 | 49.57 | 49.57 | -0.73 (-1.45%) | 6,710,945 |
| 6 Sep 2017 | CNY | 49.05 | 50.88 | 49.04 | 50.3 | 50.3 | +1.42 (+2.91%) | 12,870,078 |
| 5 Sep 2017 | CNY | 48.79 | 48.93 | 48.67 | 48.88 | 48.88 | +0.12 (+0.25%) | 3,233,150 |
| 4 Sep 2017 | CNY | 48.42 | 48.99 | 48.41 | 48.76 | 48.76 | +0.47 (+0.97%) | 4,933,169 |
