| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 33.67 | 33.9 | 33.16 | 33.47 | 33.47 | -0.2 (-0.59%) | 620,077 |
| 27 Sep 2017 | CNY | 33.68 | 34.18 | 33.56 | 33.67 | 33.67 | +0.13 (+0.39%) | 1,041,209 |
| 26 Sep 2017 | CNY | 32.7 | 33.69 | 32.7 | 33.54 | 33.54 | +0.66 (+2.01%) | 1,619,069 |
| 25 Sep 2017 | CNY | 33.9 | 34.39 | 32.42 | 32.88 | 32.88 | -1.02 (-3.01%) | 1,795,265 |
| 22 Sep 2017 | CNY | 32.48 | 34.33 | 32.21 | 33.9 | 33.9 | +1.19 (+3.64%) | 2,178,566 |
| 21 Sep 2017 | CNY | 31.43 | 33.55 | 31.32 | 32.71 | 32.71 | +1.28 (+4.07%) | 2,171,602 |
| 20 Sep 2017 | CNY | 30.86 | 31.43 | 30.86 | 31.43 | 31.43 | +0.35 (+1.13%) | 624,987 |
| 19 Sep 2017 | CNY | 30.65 | 31.3 | 30.4 | 31.08 | 31.08 | +0.4 (+1.30%) | 620,281 |
| 18 Sep 2017 | CNY | 30.5 | 30.7 | 30.3 | 30.68 | 30.68 | +0.13 (+0.43%) | 283,109 |
| 15 Sep 2017 | CNY | 30.96 | 30.96 | 30.25 | 30.55 | 30.55 | -0.41 (-1.32%) | 527,206 |
| 14 Sep 2017 | CNY | 31.25 | 31.44 | 30.66 | 30.96 | 30.96 | -0.29 (-0.93%) | 566,000 |
| 13 Sep 2017 | CNY | 30.68 | 31.45 | 30.5 | 31.25 | 31.25 | +0.55 (+1.79%) | 863,444 |
| 12 Sep 2017 | CNY | 30.2 | 30.94 | 30.2 | 30.7 | 30.7 | +0.5 (+1.66%) | 1,198,814 |
| 11 Sep 2017 | CNY | 30.2 | 30.36 | 29.8 | 30.2 | 30.2 | -0.1 (-0.33%) | 588,900 |
| 8 Sep 2017 | CNY | 29.99 | 30.48 | 29.99 | 30.3 | 30.3 | +0.26 (+0.87%) | 762,900 |
| 7 Sep 2017 | CNY | 29.78 | 30.35 | 29.61 | 30.04 | 30.04 | +0.27 (+0.91%) | 777,923 |
| 6 Sep 2017 | CNY | 29.8 | 29.88 | 29.51 | 29.77 | 29.77 | -0.03 (-0.10%) | 544,400 |
| 5 Sep 2017 | CNY | 29.47 | 29.88 | 29.35 | 29.8 | 29.8 | +0.37 (+1.26%) | 748,051 |
| 4 Sep 2017 | CNY | 29.03 | 29.54 | 28.77 | 29.43 | 29.43 | +0.37 (+1.27%) | 657,100 |
| 1 Sep 2017 | CNY | 29.4 | 29.59 | 28.92 | 29.06 | 29.06 | -0.56 (-1.89%) | 1,200,436 |
| 31 Aug 2017 | CNY | 29.88 | 29.88 | 29.42 | 29.62 | 29.62 | -0.26 (-0.87%) | 884,705 |
| 30 Aug 2017 | CNY | 30.22 | 30.48 | 29.88 | 29.88 | 29.88 | -0.32 (-1.06%) | 612,951 |
| 29 Aug 2017 | CNY | 30.29 | 30.48 | 30.12 | 30.2 | 30.2 | +0.1 (+0.33%) | 543,520 |
| 28 Aug 2017 | CNY | 29.54 | 30.12 | 29.46 | 30.1 | 30.1 | +0.62 (+2.10%) | 656,900 |
| 25 Aug 2017 | CNY | 29.57 | 29.65 | 29.14 | 29.48 | 29.48 | 0.0 (0.0%) | 493,434 |
| 24 Aug 2017 | CNY | 29.64 | 29.74 | 29.4 | 29.48 | 29.48 | -0.1 (-0.34%) | 379,934 |
| 23 Aug 2017 | CNY | 29.87 | 29.87 | 29.58 | 29.58 | 29.58 | -0.2 (-0.67%) | 379,500 |
| 22 Aug 2017 | CNY | 29.73 | 29.97 | 29.56 | 29.78 | 29.78 | +0.11 (+0.37%) | 526,800 |
| 21 Aug 2017 | CNY | 29.46 | 29.75 | 29.46 | 29.67 | 29.67 | +0.09 (+0.30%) | 646,565 |
| 18 Aug 2017 | CNY | 30.11 | 30.39 | 29.54 | 29.58 | 29.58 | -0.87 (-2.86%) | 940,485 |
