| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 29.76 | 29.9 | 29.23 | 29.75 | 29.75 | -0.24 (-0.80%) | 2,112,997 |
| 22 Sep 2017 | CNY | 28.62 | 30.33 | 28.6 | 29.99 | 29.99 | +1.06 (+3.66%) | 4,248,089 |
| 21 Sep 2017 | CNY | 28.15 | 30.44 | 27.99 | 28.93 | 28.93 | +0.84 (+2.99%) | 3,888,890 |
| 20 Sep 2017 | CNY | 28.2 | 28.2 | 27.71 | 28.09 | 28.09 | +0.13 (+0.46%) | 1,123,798 |
| 19 Sep 2017 | CNY | 27.95 | 28.19 | 27.73 | 27.96 | 27.96 | +0.01 (+0.04%) | 1,140,353 |
| 18 Sep 2017 | CNY | 28.36 | 28.36 | 27.7 | 27.95 | 27.95 | -0.05 (-0.18%) | 1,061,044 |
| 15 Sep 2017 | CNY | 28.34 | 28.59 | 27.71 | 28 | 28 | -0.5 (-1.75%) | 1,551,617 |
| 14 Sep 2017 | CNY | 28.5 | 28.67 | 28.27 | 28.5 | 28.5 | -0.13 (-0.45%) | 1,334,394 |
| 13 Sep 2017 | CNY | 28.9 | 28.91 | 28.45 | 28.63 | 28.63 | -0.17 (-0.59%) | 1,474,573 |
| 12 Sep 2017 | CNY | 28.61 | 28.85 | 28.1 | 28.8 | 28.8 | -0.01 (-0.03%) | 3,219,713 |
| 11 Sep 2017 | CNY | 28.61 | 28.83 | 28.31 | 28.81 | 28.81 | +0.21 (+0.73%) | 1,781,107 |
| 8 Sep 2017 | CNY | 29 | 29.03 | 28.15 | 28.6 | 28.6 | -0.46 (-1.58%) | 3,309,543 |
| 7 Sep 2017 | CNY | 27.93 | 29.13 | 27.75 | 29.06 | 29.06 | +0.89 (+3.16%) | 5,121,329 |
| 6 Sep 2017 | CNY | 27.39 | 28.78 | 27.06 | 28.17 | 28.17 | +0.77 (+2.81%) | 3,708,798 |
| 5 Sep 2017 | CNY | 27.3 | 27.6 | 27.15 | 27.4 | 27.4 | +0.01 (+0.04%) | 1,116,313 |
| 4 Sep 2017 | CNY | 27.55 | 27.69 | 27.01 | 27.39 | 27.39 | 0.0 (0.0%) | 1,363,867 |
| 1 Sep 2017 | CNY | 27.55 | 27.8 | 27.13 | 27.39 | 27.39 | -0.37 (-1.33%) | 1,688,292 |
| 31 Aug 2017 | CNY | 26.36 | 27.99 | 26.33 | 27.76 | 27.76 | +1.46 (+5.55%) | 3,334,510 |
| 30 Aug 2017 | CNY | 26.94 | 27.01 | 26.01 | 26.3 | 26.3 | -0.5 (-1.87%) | 1,704,904 |
| 29 Aug 2017 | CNY | 27.09 | 27.94 | 26.77 | 26.8 | 26.8 | -0.49 (-1.80%) | 2,693,528 |
| 28 Aug 2017 | CNY | 26.5 | 27.65 | 26.5 | 27.29 | 27.29 | +0.78 (+2.94%) | 2,665,513 |
| 25 Aug 2017 | CNY | 26.35 | 26.8 | 26.08 | 26.51 | 26.51 | +0.07 (+0.26%) | 1,115,616 |
| 24 Aug 2017 | CNY | 26.56 | 26.89 | 26.11 | 26.44 | 26.44 | -0.18 (-0.68%) | 1,444,888 |
| 23 Aug 2017 | CNY | 26.65 | 27.24 | 26.6 | 26.62 | 26.62 | -0.16 (-0.60%) | 1,164,735 |
| 22 Aug 2017 | CNY | 27.66 | 27.66 | 26.7 | 26.78 | 26.78 | -0.57 (-2.08%) | 1,785,489 |
| 21 Aug 2017 | CNY | 28.12 | 28.15 | 27.15 | 27.35 | 27.35 | -0.36 (-1.30%) | 2,714,020 |
| 18 Aug 2017 | CNY | 28.2 | 28.81 | 27.13 | 27.71 | 27.71 | +0.04 (+0.14%) | 6,091,142 |
| 17 Aug 2017 | CNY | 25.02 | 27.67 | 24.81 | 27.67 | 27.67 | +2.52 (+10.02%) | 5,671,887 |
| 16 Aug 2017 | CNY | 24.24 | 25.3 | 24.13 | 25.15 | 25.15 | +0.93 (+3.84%) | 2,415,191 |
| 15 Aug 2017 | CNY | 23.99 | 24.33 | 23.77 | 24.22 | 24.22 | +0.46 (+1.94%) | 997,154 |
