| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 37.1 | 37.5 | 36.23 | 36.23 | 36.23 | -0.7 (-1.90%) | 2,257,057 |
| 20 Sep 2017 | CNY | 37.11 | 37.48 | 36.72 | 36.93 | 36.93 | -0.33 (-0.89%) | 2,939,283 |
| 19 Sep 2017 | CNY | 38.06 | 38.3 | 37.23 | 37.26 | 37.26 | -0.88 (-2.31%) | 2,591,550 |
| 18 Sep 2017 | CNY | 38 | 38.27 | 37.3 | 38.14 | 38.14 | +0.1 (+0.26%) | 2,710,850 |
| 15 Sep 2017 | CNY | 37.45 | 38.28 | 37.03 | 38.04 | 38.04 | +0.69 (+1.85%) | 4,019,705 |
| 14 Sep 2017 | CNY | 37.61 | 38.48 | 37.12 | 37.35 | 37.35 | -0.26 (-0.69%) | 4,621,076 |
| 13 Sep 2017 | CNY | 35.91 | 38.11 | 35.9 | 37.61 | 37.61 | +1.76 (+4.91%) | 6,371,406 |
| 12 Sep 2017 | CNY | 36 | 36.39 | 35.8 | 35.85 | 35.85 | +0.04 (+0.11%) | 3,867,989 |
| 11 Sep 2017 | CNY | 36.2 | 36.23 | 35.5 | 35.81 | 35.81 | -0.05 (-0.14%) | 2,863,508 |
| 8 Sep 2017 | CNY | 34.95 | 35.94 | 34.9 | 35.86 | 35.86 | +0.9 (+2.57%) | 3,743,404 |
| 7 Sep 2017 | CNY | 35.85 | 35.91 | 34.91 | 34.96 | 34.96 | -0.84 (-2.35%) | 3,072,823 |
| 6 Sep 2017 | CNY | 35.4 | 36.3 | 35.15 | 35.8 | 35.8 | +0.34 (+0.96%) | 3,800,979 |
| 5 Sep 2017 | CNY | 34.1 | 35.47 | 34.08 | 35.46 | 35.46 | +1.32 (+3.87%) | 4,308,010 |
| 4 Sep 2017 | CNY | 34.41 | 34.42 | 34.05 | 34.14 | 34.14 | -0.28 (-0.81%) | 2,103,586 |
| 1 Sep 2017 | CNY | 34.79 | 34.86 | 34.3 | 34.42 | 34.42 | -0.28 (-0.81%) | 1,996,337 |
| 31 Aug 2017 | CNY | 34.92 | 35.08 | 34.61 | 34.7 | 34.7 | -0.1 (-0.29%) | 1,449,994 |
| 30 Aug 2017 | CNY | 34.7 | 34.94 | 34.39 | 34.8 | 34.8 | +0.09 (+0.26%) | 1,817,078 |
| 29 Aug 2017 | CNY | 34.85 | 35.3 | 34.67 | 34.71 | 34.71 | -0.19 (-0.54%) | 2,133,564 |
| 28 Aug 2017 | CNY | 34.19 | 34.94 | 34.19 | 34.9 | 34.9 | +0.63 (+1.84%) | 2,234,702 |
| 25 Aug 2017 | CNY | 34.37 | 34.67 | 34.09 | 34.27 | 34.27 | -0.02 (-0.06%) | 2,290,318 |
| 24 Aug 2017 | CNY | 34.8 | 34.88 | 34.18 | 34.29 | 34.29 | -0.51 (-1.47%) | 1,630,468 |
| 23 Aug 2017 | CNY | 35.21 | 35.39 | 34.4 | 34.8 | 34.8 | -0.41 (-1.16%) | 2,161,050 |
| 22 Aug 2017 | CNY | 35.66 | 35.66 | 35.21 | 35.21 | 35.21 | -0.44 (-1.23%) | 1,176,700 |
| 21 Aug 2017 | CNY | 35.69 | 36.16 | 35.14 | 35.65 | 35.65 | -0.26 (-0.72%) | 2,468,072 |
| 18 Aug 2017 | CNY | 36 | 36.2 | 35.51 | 35.91 | 35.91 | -0.55 (-1.51%) | 1,894,701 |
| 17 Aug 2017 | CNY | 36.85 | 36.99 | 36.35 | 36.46 | 36.46 | -0.51 (-1.38%) | 1,848,699 |
| 16 Aug 2017 | CNY | 36.86 | 37.2 | 36.57 | 36.97 | 36.97 | +0.09 (+0.24%) | 1,709,334 |
| 15 Aug 2017 | CNY | 37.13 | 37.2 | 36.81 | 36.88 | 36.88 | -0.15 (-0.41%) | 1,540,300 |
| 14 Aug 2017 | CNY | 36.69 | 37.1 | 36.52 | 37.03 | 37.03 | +0.34 (+0.93%) | 1,789,010 |
| 11 Aug 2017 | CNY | 36.4 | 37.1 | 36.05 | 36.69 | 36.69 | +0.25 (+0.69%) | 2,584,248 |
