| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 29.5 | 30.78 | 29.35 | 30.63 | 30.63 | +0.99 (+3.34%) | 13,017,926 |
| 19 Oct 2017 | CNY | 29.08 | 30.17 | 28.88 | 29.64 | 29.64 | +0.74 (+2.56%) | 12,840,531 |
| 18 Oct 2017 | CNY | 29.79 | 29.97 | 28.9 | 28.9 | 28.9 | -0.74 (-2.50%) | 8,798,500 |
| 17 Oct 2017 | CNY | 30 | 30.43 | 29.53 | 29.64 | 29.64 | -0.63 (-2.08%) | 10,972,073 |
| 16 Oct 2017 | CNY | 31.98 | 31.98 | 30.18 | 30.27 | 30.27 | -1.96 (-6.08%) | 14,341,475 |
| 13 Oct 2017 | CNY | 32.2 | 32.97 | 32.19 | 32.23 | 32.23 | -0.25 (-0.77%) | 12,030,816 |
| 12 Oct 2017 | CNY | 31.5 | 32.99 | 31.22 | 32.48 | 32.48 | +0.68 (+2.14%) | 17,969,098 |
| 11 Oct 2017 | CNY | 32.34 | 32.48 | 31.02 | 31.8 | 31.8 | -0.79 (-2.42%) | 13,887,217 |
| 10 Oct 2017 | CNY | 33 | 33.21 | 31.8 | 32.59 | 32.59 | -0.41 (-1.24%) | 14,842,196 |
| 9 Oct 2017 | CNY | 33 | 33.24 | 32.31 | 33 | 33 | +0.48 (+1.48%) | 11,989,653 |
| 29 Sep 2017 | CNY | 32.32 | 33.18 | 31.79 | 32.52 | 32.52 | +0.1 (+0.31%) | 13,597,389 |
| 28 Sep 2017 | CNY | 32.68 | 33.17 | 32.3 | 32.42 | 32.42 | -0.47 (-1.43%) | 14,025,658 |
| 27 Sep 2017 | CNY | 31.52 | 32.9 | 31.46 | 32.89 | 32.89 | +1.44 (+4.58%) | 20,802,031 |
| 26 Sep 2017 | CNY | 31.02 | 31.8 | 31.02 | 31.45 | 31.45 | +0.43 (+1.39%) | 10,943,383 |
| 25 Sep 2017 | CNY | 31.62 | 31.96 | 31 | 31.02 | 31.02 | -0.59 (-1.87%) | 14,042,586 |
| 22 Sep 2017 | CNY | 31.71 | 32.38 | 31.41 | 31.61 | 31.61 | -0.1 (-0.32%) | 14,726,149 |
| 21 Sep 2017 | CNY | 33.25 | 33.4 | 31.7 | 31.71 | 31.71 | -1.53 (-4.60%) | 21,708,724 |
| 20 Sep 2017 | CNY | 32.96 | 33.28 | 32.4 | 33.24 | 33.24 | +0.24 (+0.73%) | 17,466,381 |
| 19 Sep 2017 | CNY | 34.16 | 34.34 | 32.5 | 33 | 33 | -0.96 (-2.83%) | 21,912,521 |
| 18 Sep 2017 | CNY | 33.35 | 34.28 | 33.01 | 33.96 | 33.96 | +0.11 (+0.32%) | 21,527,836 |
| 15 Sep 2017 | CNY | 33.08 | 34.1 | 32.81 | 33.85 | 33.85 | +0.95 (+2.89%) | 29,404,755 |
| 14 Sep 2017 | CNY | 33.8 | 33.99 | 32.72 | 32.9 | 32.9 | -1.2 (-3.52%) | 25,621,044 |
| 13 Sep 2017 | CNY | 34 | 34.4 | 32.81 | 34.1 | 34.1 | -0.3 (-0.87%) | 36,736,556 |
| 12 Sep 2017 | CNY | 35.49 | 37.77 | 34 | 34.4 | 34.4 | -2.1 (-5.75%) | 74,968,293 |
| 11 Sep 2017 | CNY | 33.7 | 36.5 | 33.52 | 36.5 | 36.5 | +3.32 (+10.01%) | 66,241,104 |
| 8 Sep 2017 | CNY | 33.33 | 34.49 | 32.23 | 33.18 | 33.18 | +0.18 (+0.55%) | 56,249,152 |
| 7 Sep 2017 | CNY | 33 | 34.22 | 32.5 | 33 | 33 | +1.89 (+6.08%) | 73,291,631 |
| 6 Sep 2017 | CNY | 29.41 | 31.11 | 28.81 | 31.11 | 31.11 | +2.83 (+10.01%) | 35,815,300 |
| 5 Sep 2017 | CNY | 27.01 | 28.36 | 26.54 | 28.28 | 28.28 | +1.21 (+4.47%) | 32,814,521 |
| 4 Sep 2017 | CNY | 27.73 | 27.98 | 26.99 | 27.07 | 27.07 | -0.66 (-2.38%) | 20,162,076 |
