| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 31.36 | 31.66 | 31 | 31.02 | 31.02 | -0.38 (-1.21%) | 1,302,878 |
| 20 Sep 2017 | CNY | 31.09 | 31.42 | 30.87 | 31.4 | 31.4 | +0.33 (+1.06%) | 1,199,341 |
| 19 Sep 2017 | CNY | 30.98 | 31.4 | 30.96 | 31.07 | 31.07 | -0.03 (-0.10%) | 924,274 |
| 18 Sep 2017 | CNY | 30.92 | 31.19 | 30.8 | 31.1 | 31.1 | +0.08 (+0.26%) | 771,726 |
| 15 Sep 2017 | CNY | 31.44 | 31.56 | 30.93 | 31.02 | 31.02 | -0.42 (-1.34%) | 865,426 |
| 14 Sep 2017 | CNY | 31.74 | 31.79 | 31.3 | 31.44 | 31.44 | -0.25 (-0.79%) | 960,438 |
| 13 Sep 2017 | CNY | 31.43 | 31.84 | 31.34 | 31.69 | 31.69 | +0.26 (+0.83%) | 867,494 |
| 12 Sep 2017 | CNY | 32.25 | 32.38 | 31.4 | 31.43 | 31.43 | -0.88 (-2.72%) | 1,865,101 |
| 11 Sep 2017 | CNY | 31.78 | 32.32 | 31.41 | 32.31 | 32.31 | +0.49 (+1.54%) | 2,034,291 |
| 8 Sep 2017 | CNY | 31.64 | 31.97 | 31.26 | 31.82 | 31.82 | +0.36 (+1.14%) | 1,506,207 |
| 7 Sep 2017 | CNY | 31.25 | 31.85 | 31.25 | 31.46 | 31.46 | +0.05 (+0.16%) | 1,344,471 |
| 6 Sep 2017 | CNY | 31.73 | 31.73 | 31.12 | 31.41 | 31.41 | -0.51 (-1.60%) | 1,536,997 |
| 5 Sep 2017 | CNY | 31.71 | 32.1 | 31.65 | 31.92 | 31.92 | +0.21 (+0.66%) | 1,222,542 |
| 4 Sep 2017 | CNY | 32.5 | 32.5 | 31.53 | 31.71 | 31.71 | -0.92 (-2.82%) | 2,706,947 |
| 1 Sep 2017 | CNY | 32.8 | 32.99 | 32.29 | 32.63 | 32.63 | +0.16 (+0.49%) | 2,954,785 |
| 31 Aug 2017 | CNY | 31.88 | 32.63 | 31.7 | 32.47 | 32.47 | +0.77 (+2.43%) | 3,070,855 |
| 30 Aug 2017 | CNY | 32.4 | 32.84 | 31.63 | 31.7 | 31.7 | -1.02 (-3.12%) | 3,458,184 |
| 29 Aug 2017 | CNY | 32 | 33.66 | 31.72 | 32.72 | 32.72 | +0.77 (+2.41%) | 5,387,774 |
| 28 Aug 2017 | CNY | 31.35 | 32.29 | 31.35 | 31.95 | 31.95 | +0.79 (+2.54%) | 4,398,850 |
| 25 Aug 2017 | CNY | 30 | 31.5 | 29.82 | 31.16 | 31.16 | +0.94 (+3.11%) | 3,529,806 |
| 24 Aug 2017 | CNY | 30.21 | 31.05 | 30.02 | 30.22 | 30.22 | -0.17 (-0.56%) | 2,611,948 |
| 23 Aug 2017 | CNY | 30.26 | 30.53 | 29.81 | 30.39 | 30.39 | -0.01 (-0.03%) | 1,829,610 |
| 22 Aug 2017 | CNY | 29.85 | 31.09 | 29.8 | 30.4 | 30.4 | +0.66 (+2.22%) | 3,131,158 |
| 21 Aug 2017 | CNY | 29.29 | 29.78 | 29.07 | 29.74 | 29.74 | +0.53 (+1.81%) | 1,440,329 |
| 18 Aug 2017 | CNY | 29.54 | 29.6 | 29.01 | 29.21 | 29.21 | -0.68 (-2.28%) | 1,553,539 |
| 17 Aug 2017 | CNY | 29.82 | 29.99 | 29.6 | 29.89 | 29.89 | +0.05 (+0.17%) | 1,157,918 |
| 16 Aug 2017 | CNY | 29.33 | 30.12 | 29.09 | 29.84 | 29.84 | +0.55 (+1.88%) | 2,419,350 |
| 15 Aug 2017 | CNY | 28.99 | 29.3 | 28.82 | 29.29 | 29.29 | +0.36 (+1.24%) | 1,087,569 |
| 14 Aug 2017 | CNY | 28.4 | 29.07 | 28.36 | 28.93 | 28.93 | +0.46 (+1.62%) | 867,649 |
| 11 Aug 2017 | CNY | 28.65 | 28.75 | 28.33 | 28.47 | 28.47 | -0.44 (-1.52%) | 1,037,548 |
