| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 36.79 | 37.97 | 36.7 | 37.01 | 20.3352 | -0.49 (-1.31%) | 1,643,964 |
| 22 Sep 2017 | CNY | 39.05 | 39.05 | 36 | 37.5 | 20.6044 | -1.54 (-3.94%) | 2,383,222 |
| 21 Sep 2017 | CNY | 39.5 | 41.36 | 39.02 | 39.04 | 21.4505 | -39.96 (-50.58%) | 1,894,124 |
| 20 Sep 2017 | CNY | 78.56 | 79.5 | 77.8 | 79 | 43.4066 | +0.45 (+0.57%) | 751,722 |
| 19 Sep 2017 | CNY | 78.96 | 79.79 | 77.81 | 78.55 | 43.1593 | -0.75 (-0.95%) | 633,186 |
| 18 Sep 2017 | CNY | 78.39 | 80.36 | 78 | 79.3 | 43.5714 | +0.6 (+0.76%) | 828,100 |
| 15 Sep 2017 | CNY | 82.8 | 83.81 | 78.2 | 78.7 | 43.2418 | -3.82 (-4.63%) | 1,360,120 |
| 14 Sep 2017 | CNY | 82.1 | 83.58 | 81.5 | 82.52 | 45.3407 | +0.46 (+0.56%) | 675,365 |
| 13 Sep 2017 | CNY | 82.42 | 83.75 | 80.2 | 82.06 | 45.0879 | -0.44 (-0.53%) | 910,681 |
| 12 Sep 2017 | CNY | 85.12 | 85.74 | 82.3 | 82.5 | 45.3297 | -4.67 (-5.36%) | 1,474,963 |
| 11 Sep 2017 | CNY | 81.77 | 87.99 | 81.77 | 87.17 | 47.8956 | +5.79 (+7.11%) | 1,634,243 |
| 8 Sep 2017 | CNY | 79.5 | 82.37 | 79 | 81.38 | 44.7143 | +1.6 (+2.01%) | 1,006,869 |
| 7 Sep 2017 | CNY | 80.08 | 84.15 | 78.63 | 79.78 | 43.8352 | -0.66 (-0.82%) | 1,464,109 |
| 6 Sep 2017 | CNY | 76.31 | 81.01 | 76 | 80.44 | 44.1978 | +3.38 (+4.39%) | 1,457,710 |
| 5 Sep 2017 | CNY | 75 | 79 | 73.87 | 77.06 | 42.3407 | +2.06 (+2.75%) | 1,324,716 |
| 4 Sep 2017 | CNY | 75.63 | 76.6 | 74.2 | 75 | 41.2088 | -1.06 (-1.39%) | 887,300 |
| 1 Sep 2017 | CNY | 76.01 | 76.87 | 74.8 | 76.06 | 41.7912 | -0.39 (-0.51%) | 931,329 |
| 31 Aug 2017 | CNY | 72.87 | 78.1 | 72.87 | 76.45 | 42.0055 | +3.58 (+4.91%) | 1,644,284 |
| 30 Aug 2017 | CNY | 73.71 | 75 | 72.11 | 72.87 | 40.0385 | -1.55 (-2.08%) | 1,139,976 |
| 29 Aug 2017 | CNY | 74.32 | 75.3 | 72.46 | 74.42 | 40.8901 | +0.29 (+0.39%) | 2,265,677 |
| 28 Aug 2017 | CNY | 67.39 | 74.13 | 67.2 | 74.13 | 40.7308 | +6.74 (+10.00%) | 2,188,418 |
| 25 Aug 2017 | CNY | 66.13 | 67.57 | 66.13 | 67.39 | 37.0275 | +0.73 (+1.10%) | 555,823 |
| 24 Aug 2017 | CNY | 69.5 | 69.58 | 66.49 | 66.66 | 36.6264 | -1.89 (-2.76%) | 924,431 |
| 23 Aug 2017 | CNY | 68.5 | 69.85 | 68.13 | 68.55 | 37.6648 | +0.19 (+0.28%) | 648,925 |
| 22 Aug 2017 | CNY | 68.51 | 69.16 | 68.35 | 68.36 | 37.5604 | -0.53 (-0.77%) | 412,614 |
| 21 Aug 2017 | CNY | 69.94 | 70.15 | 68.1 | 68.89 | 37.8516 | -0.11 (-0.16%) | 823,646 |
| 18 Aug 2017 | CNY | 71.59 | 72.99 | 69 | 69 | 37.9121 | -3.7 (-5.09%) | 1,366,816 |
| 17 Aug 2017 | CNY | 72.7 | 72.7 | 72.3 | 72.7 | 39.9451 | +6.61 (+10.00%) | 1,137,588 |
| 16 Aug 2017 | CNY | 64.82 | 66.48 | 64.51 | 66.09 | 36.3132 | +1.27 (+1.96%) | 262,931 |
| 15 Aug 2017 | CNY | 64.53 | 64.93 | 64.51 | 64.82 | 35.6154 | +0.31 (+0.48%) | 138,500 |
