| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 33.1752 | 34.1239 | 33.0427 | 34.1026 | 34.1026 | +0.769 (+2.31%) | 2,216,553 |
| 11 Oct 2017 | CNY | 33.1197 | 33.4615 | 32.9402 | 33.3333 | 33.3333 | 0.0 (0.0%) | 2,115,975 |
| 10 Oct 2017 | CNY | 30.9829 | 33.3333 | 30.9444 | 33.3333 | 33.3333 | +2.068 (+6.62%) | 4,270,963 |
| 9 Oct 2017 | CNY | 31.7479 | 31.8761 | 31.0256 | 31.265 | 31.265 | -0.291 (-0.92%) | 1,987,549 |
| 29 Sep 2017 | CNY | 31.1197 | 32.047 | 31.1154 | 31.5556 | 31.5556 | +0.235 (+0.75%) | 3,142,620 |
| 28 Sep 2017 | CNY | 29.9145 | 31.3633 | 29.8333 | 31.3205 | 31.3205 | +1.568 (+5.27%) | 4,802,459 |
| 27 Sep 2017 | CNY | 29.4872 | 29.906 | 29.3077 | 29.7521 | 29.7521 | +0.047 (+0.16%) | 2,031,775 |
| 26 Sep 2017 | CNY | 28.1838 | 29.9017 | 28.1624 | 29.7051 | 29.7051 | +1.521 (+5.40%) | 7,221,628 |
| 25 Sep 2017 | CNY | 28.0299 | 28.312 | 27.3761 | 28.1838 | 28.1838 | +0.38 (+1.37%) | 1,718,028 |
| 22 Sep 2017 | CNY | 27.906 | 28.3248 | 27.7778 | 27.8034 | 27.8034 | -0.021 (-0.08%) | 2,347,986 |
| 21 Sep 2017 | CNY | 28.2906 | 29.0086 | 27.7991 | 27.8248 | 27.8248 | -0.667 (-2.34%) | 3,443,778 |
| 20 Sep 2017 | CNY | 28.1197 | 29.0513 | 27.9915 | 28.4915 | 28.4915 | +0.278 (+0.98%) | 4,959,475 |
| 19 Sep 2017 | CNY | 26.3504 | 28.6838 | 25.5556 | 28.2137 | 28.2137 | +2.137 (+8.19%) | 11,252,222 |
| 18 Sep 2017 | CNY | 25.641 | 26.2821 | 25.641 | 26.0769 | 26.0769 | +0.427 (+1.67%) | 1,942,796 |
| 15 Sep 2017 | CNY | 26.3034 | 26.4017 | 25.3419 | 25.6496 | 25.6496 | -0.654 (-2.49%) | 3,597,516 |
| 14 Sep 2017 | CNY | 26.3034 | 26.7308 | 26.0897 | 26.3034 | 26.3034 | -0.15 (-0.57%) | 1,724,346 |
| 13 Sep 2017 | CNY | 26.6239 | 26.7906 | 26.3718 | 26.453 | 26.453 | -0.214 (-0.80%) | 1,601,800 |
| 12 Sep 2017 | CNY | 26.9829 | 27.1752 | 26.4872 | 26.6667 | 26.6667 | -0.316 (-1.17%) | 2,018,577 |
| 11 Sep 2017 | CNY | 26.9188 | 27.3419 | 26.9017 | 26.9829 | 26.9829 | +0.034 (+0.13%) | 2,954,013 |
| 8 Sep 2017 | CNY | 26.3889 | 27.7778 | 26.3718 | 26.9487 | 26.9487 | +0.462 (+1.74%) | 4,124,189 |
| 7 Sep 2017 | CNY | 26.5214 | 26.7222 | 26.406 | 26.4872 | 26.4872 | -0.235 (-0.88%) | 1,704,535 |
| 6 Sep 2017 | CNY | 26.9231 | 27.2393 | 26.453 | 26.7222 | 26.7222 | -0.321 (-1.19%) | 2,760,058 |
| 5 Sep 2017 | CNY | 26.3974 | 27.6795 | 26.3932 | 27.0427 | 27.0427 | +0.483 (+1.82%) | 2,110,095 |
| 4 Sep 2017 | CNY | 26.3248 | 26.6154 | 26.3248 | 26.5598 | 26.5598 | +0.077 (+0.29%) | 856,388 |
| 1 Sep 2017 | CNY | 26.5598 | 26.6581 | 26.3162 | 26.4829 | 26.4829 | -0.077 (-0.29%) | 929,682 |
| 31 Aug 2017 | CNY | 26.5812 | 27.0427 | 26.2821 | 26.5598 | 26.5598 | -0.235 (-0.88%) | 1,273,194 |
| 30 Aug 2017 | CNY | 26.5855 | 26.9103 | 26.4402 | 26.7949 | 26.7949 | 0.0 (0.0%) | 951,214 |
| 29 Aug 2017 | CNY | 27 | 27.7778 | 26.7094 | 26.7949 | 26.7949 | -0.205 (-0.76%) | 1,005,498 |
| 28 Aug 2017 | CNY | 26.2863 | 27.1325 | 26.2863 | 27 | 27 | +0.517 (+1.95%) | 1,684,800 |
| 25 Aug 2017 | CNY | 26.1966 | 26.6368 | 26.0897 | 26.4829 | 26.4829 | +0.03 (+0.11%) | 841,637 |
