| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 28.8698 | 29.8817 | 28.6391 | 29.4852 | 29.4852 | +0.491 (+1.69%) | 6,458,088 |
| 11 Oct 2017 | CNY | 29.1124 | 29.2485 | 27.9408 | 28.9941 | 28.9941 | -0.195 (-0.67%) | 5,524,412 |
| 10 Oct 2017 | CNY | 28.4142 | 29.284 | 28.3432 | 29.1894 | 29.1894 | +0.621 (+2.17%) | 4,866,672 |
| 9 Oct 2017 | CNY | 28.5266 | 28.7456 | 27.9172 | 28.5681 | 28.5681 | +0.657 (+2.35%) | 3,559,217 |
| 29 Sep 2017 | CNY | 28.4083 | 28.9941 | 27.7396 | 27.9112 | 27.9112 | -0.343 (-1.21%) | 6,093,673 |
| 28 Sep 2017 | CNY | 29.2663 | 29.8817 | 28.2426 | 28.2544 | 28.2544 | -0.905 (-3.10%) | 8,740,884 |
| 27 Sep 2017 | CNY | 29.5799 | 29.8876 | 28.4615 | 29.1598 | 29.1598 | -2.089 (-6.68%) | 11,243,926 |
| 26 Sep 2017 | CNY | 34.0237 | 35.1479 | 30.4793 | 31.2485 | 31.2485 | -2.337 (-6.96%) | 15,633,728 |
| 25 Sep 2017 | CNY | 30.5325 | 33.5858 | 29.9823 | 33.5858 | 33.5858 | +3.053 (+10.00%) | 12,602,206 |
| 22 Sep 2017 | CNY | 30.1065 | 32.0414 | 29.0947 | 30.5325 | 30.5325 | -0.408 (-1.32%) | 11,755,097 |
| 21 Sep 2017 | CNY | 33.1953 | 34.2604 | 30.7692 | 30.9408 | 30.9408 | -2.615 (-7.79%) | 15,400,934 |
| 20 Sep 2017 | CNY | 31.5207 | 35.497 | 30.1894 | 33.5562 | 33.5562 | +0.408 (+1.23%) | 20,125,648 |
| 19 Sep 2017 | CNY | 30.7692 | 34.284 | 30.4024 | 33.1479 | 33.1479 | +1.716 (+5.46%) | 22,869,649 |
| 18 Sep 2017 | CNY | 31.432 | 31.432 | 30.4793 | 31.432 | 31.432 | +2.858 (+10.00%) | 23,309,830 |
| 15 Sep 2017 | CNY | 28.574 | 28.574 | 28.574 | 28.574 | 28.574 | +2.598 (+10.00%) | 503,113 |
| 14 Sep 2017 | CNY | 25.9763 | 25.9763 | 25.9763 | 25.9763 | 25.9763 | +2.361 (+10.00%) | 139,594 |
| 13 Sep 2017 | CNY | 23.6154 | 23.6154 | 23.6154 | 23.6154 | 23.6154 | +2.148 (+10.01%) | 268,059 |
| 8 Sep 2017 | CNY | 21.4675 | 21.4675 | 21.4675 | 21.4675 | 21.4675 | +1.953 (+10.01%) | 156,275 |
| 7 Sep 2017 | CNY | 19.5148 | 19.5148 | 19.5148 | 19.5148 | 19.5148 | +1.775 (+10.01%) | 79,379 |
| 6 Sep 2017 | CNY | 17.7396 | 17.7396 | 17.7396 | 17.7396 | 17.7396 | +1.615 (+10.02%) | 19,942 |
| 5 Sep 2017 | CNY | 16.1243 | 16.1243 | 16.1243 | 16.1243 | 16.1243 | +1.468 (+10.01%) | 19,266 |
| 4 Sep 2017 | CNY | 14.6568 | 14.6568 | 14.6568 | 14.6568 | 14.6568 | +1.331 (+9.99%) | 12,506 |
| 1 Sep 2017 | CNY | 13.3254 | 13.3254 | 13.3254 | 13.3254 | 13.3254 | +1.213 (+10.01%) | 9,126 |
| 31 Aug 2017 | CNY | 12.1124 | 12.1124 | 12.1124 | 12.1124 | 12.1124 | +1.101 (+9.99%) | 6,084 |
| 30 Aug 2017 | CNY | 11.0118 | 11.0118 | 11.0118 | 11.0118 | 11.0118 | 0.0 (0.0%) | 4,394 |
