| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 18.19 | 18.2 | 17.03 | 17.14 | 17.14 | -1.05 (-5.77%) | 23,586,258 |
| 22 Sep 2017 | CNY | 18.35 | 18.99 | 18 | 18.19 | 18.19 | -0.65 (-3.45%) | 29,565,559 |
| 21 Sep 2017 | CNY | 19.34 | 20.45 | 18.75 | 18.84 | 18.84 | -0.76 (-3.88%) | 54,824,496 |
| 20 Sep 2017 | CNY | 18.01 | 19.65 | 17.6 | 19.6 | 19.6 | +0.63 (+3.32%) | 48,490,962 |
| 19 Sep 2017 | CNY | 18.46 | 19.88 | 18.46 | 18.97 | 18.97 | +0.78 (+4.29%) | 53,691,332 |
| 18 Sep 2017 | CNY | 17.87 | 19.2 | 17.6 | 18.19 | 18.19 | -0.3 (-1.62%) | 42,113,744 |
| 15 Sep 2017 | CNY | 18.99 | 20.14 | 18.49 | 18.49 | 18.49 | -0.21 (-1.12%) | 72,087,653 |
| 14 Sep 2017 | CNY | 16.9 | 18.7 | 16.81 | 18.7 | 18.7 | +1.7 (+10%) | 57,819,518 |
| 13 Sep 2017 | CNY | 16.93 | 17.2 | 16.75 | 17 | 17 | +0.27 (+1.61%) | 23,967,059 |
| 12 Sep 2017 | CNY | 17.78 | 17.98 | 16.73 | 16.73 | 16.73 | -1.86 (-10.01%) | 49,744,582 |
| 11 Sep 2017 | CNY | 19.2 | 19.6 | 18.03 | 18.59 | 18.59 | -0.74 (-3.83%) | 46,925,658 |
| 8 Sep 2017 | CNY | 18.87 | 19.56 | 18.58 | 19.33 | 19.33 | -18.56 (-48.98%) | 44,550,396 |
| 7 Sep 2017 | CNY | 38.12 | 40.46 | 37.6 | 37.89 | 37.89 | -0.71 (-1.84%) | 24,558,987 |
| 6 Sep 2017 | CNY | 36.12 | 39.63 | 35.51 | 38.6 | 38.6 | +2.57 (+7.13%) | 27,438,314 |
| 5 Sep 2017 | CNY | 34.8 | 37 | 33.55 | 36.03 | 36.03 | +1.4 (+4.04%) | 21,084,348 |
| 4 Sep 2017 | CNY | 35 | 35.73 | 33.33 | 34.63 | 34.63 | +0.95 (+2.82%) | 20,950,779 |
| 1 Sep 2017 | CNY | 33.55 | 33.95 | 32.45 | 33.68 | 33.68 | -0.09 (-0.27%) | 16,252,580 |
| 31 Aug 2017 | CNY | 31.06 | 33.77 | 31.06 | 33.77 | 33.77 | +3.07 (+10.00%) | 20,744,323 |
| 30 Aug 2017 | CNY | 30.82 | 31.77 | 30.22 | 30.7 | 30.7 | +0.17 (+0.56%) | 9,604,368 |
| 29 Aug 2017 | CNY | 30.5 | 31.07 | 30.19 | 30.53 | 30.53 | +0.12 (+0.39%) | 13,310,423 |
| 28 Aug 2017 | CNY | 28.5 | 31.1 | 28.45 | 30.41 | 30.41 | +1.91 (+6.70%) | 16,777,791 |
| 25 Aug 2017 | CNY | 27.62 | 28.56 | 27.62 | 28.5 | 28.5 | +0.84 (+3.04%) | 5,547,138 |
| 24 Aug 2017 | CNY | 28.3 | 28.3 | 27.66 | 27.66 | 27.66 | -0.78 (-2.74%) | 5,935,720 |
| 23 Aug 2017 | CNY | 28.65 | 29.34 | 28.3 | 28.44 | 28.44 | -0.43 (-1.49%) | 4,873,842 |
| 22 Aug 2017 | CNY | 28.39 | 28.95 | 28.14 | 28.87 | 28.87 | +0.48 (+1.69%) | 6,942,379 |
| 21 Aug 2017 | CNY | 28.3 | 28.5 | 28.13 | 28.39 | 28.39 | +0.09 (+0.32%) | 4,473,308 |
| 18 Aug 2017 | CNY | 28.51 | 28.62 | 27.93 | 28.3 | 28.3 | -0.44 (-1.53%) | 5,849,100 |
| 17 Aug 2017 | CNY | 28.6 | 28.91 | 28.3 | 28.74 | 28.74 | +0.01 (+0.03%) | 8,360,924 |
| 16 Aug 2017 | CNY | 28.74 | 29.18 | 28.61 | 28.73 | 28.73 | -0.17 (-0.59%) | 7,999,237 |
| 15 Aug 2017 | CNY | 27.6 | 28.9 | 27.51 | 28.9 | 28.9 | +1.11 (+3.99%) | 12,076,942 |
