| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 28.02 | 28.32 | 27.65 | 27.79 | 27.79 | -0.22 (-0.79%) | 527,174 |
| 22 Sep 2017 | CNY | 28.08 | 28.34 | 27.59 | 28.01 | 28.01 | -0.04 (-0.14%) | 712,196 |
| 21 Sep 2017 | CNY | 28.48 | 28.57 | 27.8 | 28.05 | 28.05 | -0.39 (-1.37%) | 765,968 |
| 20 Sep 2017 | CNY | 28.4 | 28.58 | 27.8 | 28.44 | 28.44 | -0.02 (-0.07%) | 1,018,568 |
| 19 Sep 2017 | CNY | 29 | 29.19 | 28.41 | 28.46 | 28.46 | -0.63 (-2.17%) | 654,000 |
| 18 Sep 2017 | CNY | 28.59 | 29.13 | 28.52 | 29.09 | 29.09 | +0.29 (+1.01%) | 647,833 |
| 15 Sep 2017 | CNY | 29.29 | 29.38 | 28.11 | 28.8 | 28.8 | -0.2 (-0.69%) | 966,439 |
| 14 Sep 2017 | CNY | 29.5 | 29.5 | 28.73 | 29 | 29 | +0.13 (+0.45%) | 967,203 |
| 13 Sep 2017 | CNY | 29.38 | 29.99 | 28.63 | 28.87 | 28.87 | -0.55 (-1.87%) | 1,923,698 |
| 12 Sep 2017 | CNY | 28.57 | 30.5 | 28.57 | 29.42 | 29.42 | +0.49 (+1.69%) | 2,737,151 |
| 11 Sep 2017 | CNY | 26.84 | 29.3 | 26.68 | 28.93 | 28.93 | +1.82 (+6.71%) | 2,744,604 |
| 8 Sep 2017 | CNY | 26.82 | 27.69 | 26.5 | 27.11 | 27.11 | +0.26 (+0.97%) | 1,829,453 |
| 7 Sep 2017 | CNY | 25.8 | 28.33 | 25.8 | 26.85 | 26.85 | +1.02 (+3.95%) | 3,661,346 |
| 6 Sep 2017 | CNY | 24.45 | 26.26 | 24.22 | 25.83 | 25.83 | +1.55 (+6.38%) | 2,221,671 |
| 5 Sep 2017 | CNY | 24.43 | 24.66 | 24.18 | 24.28 | 24.28 | -0.22 (-0.90%) | 469,000 |
| 4 Sep 2017 | CNY | 24.17 | 24.53 | 23.95 | 24.5 | 24.5 | +0.54 (+2.25%) | 954,751 |
| 1 Sep 2017 | CNY | 24.15 | 24.15 | 23.79 | 23.96 | 23.96 | +0.09 (+0.38%) | 666,700 |
| 31 Aug 2017 | CNY | 23.8 | 23.97 | 23.73 | 23.87 | 23.87 | +0.07 (+0.29%) | 557,403 |
| 30 Aug 2017 | CNY | 23.67 | 23.87 | 23.5 | 23.8 | 23.8 | +0.13 (+0.55%) | 629,488 |
| 29 Aug 2017 | CNY | 23.75 | 23.99 | 23.52 | 23.67 | 23.67 | -0.2 (-0.84%) | 616,354 |
| 28 Aug 2017 | CNY | 23.4 | 24.49 | 23.24 | 23.87 | 23.87 | +0.53 (+2.27%) | 1,058,014 |
| 25 Aug 2017 | CNY | 23.15 | 23.48 | 22.8 | 23.34 | 23.34 | +0.38 (+1.66%) | 353,935 |
| 24 Aug 2017 | CNY | 23.3 | 23.36 | 22.92 | 22.96 | 22.96 | -0.34 (-1.46%) | 316,172 |
| 23 Aug 2017 | CNY | 23.55 | 23.55 | 23.3 | 23.3 | 23.3 | -0.16 (-0.68%) | 357,124 |
| 22 Aug 2017 | CNY | 23.75 | 23.8 | 23.34 | 23.46 | 23.46 | -0.18 (-0.76%) | 362,600 |
| 21 Aug 2017 | CNY | 23.47 | 23.93 | 23.37 | 23.64 | 23.64 | +0.17 (+0.72%) | 479,537 |
| 18 Aug 2017 | CNY | 23.45 | 23.54 | 23.2 | 23.47 | 23.47 | +0.02 (+0.09%) | 323,762 |
| 17 Aug 2017 | CNY | 23.25 | 23.6 | 23.25 | 23.45 | 23.45 | 0.0 (0.0%) | 421,400 |
| 16 Aug 2017 | CNY | 23.06 | 23.64 | 23.06 | 23.45 | 23.45 | +0.4 (+1.74%) | 656,494 |
| 15 Aug 2017 | CNY | 23.32 | 23.32 | 22.96 | 23.05 | 23.05 | -0.31 (-1.33%) | 524,500 |
