| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 41.11 | 43.52 | 40.9 | 43.52 | 43.52 | +1.72 (+4.11%) | 11,187,298 |
| 20 Oct 2017 | CNY | 42.1 | 42.98 | 40.81 | 41.8 | 41.8 | -0.36 (-0.85%) | 11,243,258 |
| 19 Oct 2017 | CNY | 41.23 | 44.19 | 40.03 | 42.16 | 42.16 | +1.08 (+2.63%) | 15,726,330 |
| 18 Oct 2017 | CNY | 42.64 | 43.17 | 40.55 | 41.08 | 41.08 | -0.86 (-2.05%) | 15,791,570 |
| 17 Oct 2017 | CNY | 37.78 | 41.94 | 37.78 | 41.94 | 41.94 | +3.81 (+9.99%) | 18,259,942 |
| 16 Oct 2017 | CNY | 40 | 40.07 | 38 | 38.13 | 38.13 | -2.61 (-6.41%) | 10,522,262 |
| 13 Oct 2017 | CNY | 38.88 | 42.49 | 38.7 | 40.74 | 40.74 | +2.11 (+5.46%) | 15,941,468 |
| 12 Oct 2017 | CNY | 37.4 | 38.65 | 37.1 | 38.63 | 38.63 | +0.53 (+1.39%) | 5,420,626 |
| 11 Oct 2017 | CNY | 40.5 | 40.68 | 38.08 | 38.1 | 38.1 | -2.7 (-6.62%) | 8,409,774 |
| 10 Oct 2017 | CNY | 38.51 | 40.96 | 38.51 | 40.8 | 40.8 | +0.94 (+2.36%) | 8,812,224 |
| 9 Oct 2017 | CNY | 40.2 | 40.66 | 39.03 | 39.86 | 39.86 | +0.52 (+1.32%) | 6,997,354 |
| 29 Sep 2017 | CNY | 38.6 | 39.7 | 37.5 | 39.34 | 39.34 | -38.03 (-49.15%) | 7,061,534 |
| 29 Sep 2017 |
|
|||||||
| 28 Sep 2017 | CNY | 39.75 | 40.485 | 38.5 | 38.685 | 38.685 | -1.525 (-3.79%) | 7,855,960 |
| 27 Sep 2017 | CNY | 38.955 | 40.49 | 38.52 | 40.21 | 40.21 | +1.415 (+3.65%) | 6,308,300 |
| 26 Sep 2017 | CNY | 42.04 | 42.65 | 38.3 | 38.795 | 38.795 | -3.455 (-8.18%) | 9,859,640 |
| 25 Sep 2017 | CNY | 42.89 | 44.94 | 41.55 | 42.25 | 42.25 | -0.615 (-1.43%) | 9,653,408 |
| 22 Sep 2017 | CNY | 42.9 | 42.9 | 40.94 | 42.865 | 42.865 | -0.08 (-0.19%) | 5,357,854 |
| 21 Sep 2017 | CNY | 42.625 | 44.4 | 42.275 | 42.945 | 42.945 | +0.32 (+0.75%) | 6,911,742 |
| 20 Sep 2017 | CNY | 42.5 | 42.735 | 41.18 | 42.625 | 42.625 | -0.175 (-0.41%) | 6,021,940 |
| 19 Sep 2017 | CNY | 42.5 | 43.195 | 41.73 | 42.8 | 42.8 | +0.3 (+0.71%) | 5,701,460 |
| 18 Sep 2017 | CNY | 41.25 | 42.56 | 41.05 | 42.5 | 42.5 | +1.17 (+2.83%) | 5,318,220 |
| 15 Sep 2017 | CNY | 43.25 | 44.33 | 40.835 | 41.33 | 41.33 | -2.23 (-5.12%) | 8,494,284 |
| 14 Sep 2017 | CNY | 44.17 | 44.195 | 43 | 43.56 | 43.56 | -0.74 (-1.67%) | 6,700,446 |
| 13 Sep 2017 | CNY | 44.05 | 44.715 | 43.07 | 44.3 | 44.3 | +0.8 (+1.84%) | 7,194,156 |
| 12 Sep 2017 | CNY | 45 | 45.94 | 43.45 | 43.5 | 43.5 | -3.725 (-7.89%) | 14,782,026 |
| 11 Sep 2017 | CNY | 43.5 | 47.225 | 43 | 47.225 | 47.225 | +4.295 (+10.00%) | 16,046,816 |
| 8 Sep 2017 | CNY | 41.495 | 42.93 | 41 | 42.93 | 42.93 | +0.74 (+1.75%) | 11,781,374 |
| 7 Sep 2017 | CNY | 40.25 | 44.855 | 39.69 | 42.19 | 42.19 | +1.415 (+3.47%) | 18,873,660 |
| 6 Sep 2017 | CNY | 41 | 42.26 | 40.6 | 40.775 | 40.775 | -0.25 (-0.61%) | 13,644,394 |
| 5 Sep 2017 | CNY | 41.225 | 42.475 | 39.8 | 41.025 | 41.025 | -0.055 (-0.13%) | 16,683,092 |
