| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 33.95 | 34.5 | 33.81 | 33.88 | 18.8222 | -0.02 (-0.06%) | 891,095 |
| 22 Sep 2017 | CNY | 33.5 | 34.07 | 33.48 | 33.9 | 18.8333 | +0.39 (+1.16%) | 1,061,429 |
| 21 Sep 2017 | CNY | 33.53 | 33.88 | 33.43 | 33.51 | 18.6167 | -0.12 (-0.36%) | 702,800 |
| 20 Sep 2017 | CNY | 33.28 | 33.64 | 33.22 | 33.63 | 18.6833 | -0.02 (-0.06%) | 650,377 |
| 19 Sep 2017 | CNY | 33.1 | 34.38 | 32.78 | 33.65 | 18.6944 | +0.72 (+2.19%) | 1,482,232 |
| 18 Sep 2017 | CNY | 32.88 | 32.98 | 32.25 | 32.93 | 18.2944 | +0.05 (+0.15%) | 317,300 |
| 15 Sep 2017 | CNY | 33.18 | 33.2 | 32.75 | 32.88 | 18.2667 | -0.17 (-0.51%) | 315,173 |
| 14 Sep 2017 | CNY | 33.16 | 33.47 | 32.95 | 33.05 | 18.3611 | -0.22 (-0.66%) | 327,280 |
| 13 Sep 2017 | CNY | 32.99 | 33.32 | 32.9 | 33.27 | 18.4833 | +0.28 (+0.85%) | 285,800 |
| 12 Sep 2017 | CNY | 33.98 | 33.98 | 32.7 | 32.99 | 18.3278 | -0.64 (-1.90%) | 471,425 |
| 11 Sep 2017 | CNY | 33.21 | 33.64 | 33.21 | 33.63 | 18.6833 | +0.34 (+1.02%) | 372,928 |
| 8 Sep 2017 | CNY | 33.19 | 33.6 | 33.01 | 33.29 | 18.4944 | -0.05 (-0.15%) | 557,000 |
| 7 Sep 2017 | CNY | 33.58 | 33.8 | 33.28 | 33.34 | 18.5222 | +0.08 (+0.24%) | 836,300 |
| 6 Sep 2017 | CNY | 33.06 | 33.3 | 32.95 | 33.26 | 18.4778 | +0.06 (+0.18%) | 509,400 |
| 5 Sep 2017 | CNY | 33.1 | 33.46 | 33.06 | 33.2 | 18.4444 | +0.14 (+0.42%) | 497,800 |
| 4 Sep 2017 | CNY | 33.35 | 33.39 | 32.9 | 33.06 | 18.3667 | -0.29 (-0.87%) | 638,222 |
| 1 Sep 2017 | CNY | 33.43 | 33.55 | 33.2 | 33.35 | 18.5278 | +0.02 (+0.06%) | 506,916 |
| 31 Aug 2017 | CNY | 32.62 | 33.35 | 32.62 | 33.33 | 18.5167 | +0.6 (+1.83%) | 767,602 |
| 30 Aug 2017 | CNY | 32.67 | 33.42 | 32.47 | 32.73 | 18.1833 | -0.02 (-0.06%) | 1,165,900 |
| 29 Aug 2017 | CNY | 33 | 33.2 | 32.54 | 32.75 | 18.1944 | -0.66 (-1.98%) | 1,143,795 |
| 28 Aug 2017 | CNY | 31.75 | 34.48 | 31.52 | 33.41 | 18.5611 | +1.83 (+5.79%) | 1,912,302 |
| 25 Aug 2017 | CNY | 31.4 | 31.69 | 31.24 | 31.58 | 17.5444 | +0.23 (+0.73%) | 523,317 |
| 24 Aug 2017 | CNY | 31.5 | 32 | 31.01 | 31.35 | 17.4167 | -0.26 (-0.82%) | 906,866 |
| 23 Aug 2017 | CNY | 31.4 | 31.72 | 31.01 | 31.61 | 17.5611 | +0.36 (+1.15%) | 996,528 |
| 22 Aug 2017 | CNY | 31.3 | 31.79 | 31 | 31.25 | 17.3611 | -0.04 (-0.13%) | 970,400 |
| 21 Aug 2017 | CNY | 30.93 | 31.33 | 30.91 | 31.29 | 17.3833 | +0.38 (+1.23%) | 361,000 |
| 18 Aug 2017 | CNY | 31.08 | 31.35 | 30.7 | 30.91 | 17.1722 | -0.39 (-1.25%) | 471,148 |
| 17 Aug 2017 | CNY | 30.8 | 31.47 | 30.61 | 31.3 | 17.3889 | +0.51 (+1.66%) | 653,174 |
| 16 Aug 2017 | CNY | 30.49 | 30.98 | 30.29 | 30.79 | 17.1056 | +0.36 (+1.18%) | 487,461 |
| 15 Aug 2017 | CNY | 30.3 | 30.5 | 30.15 | 30.43 | 16.9056 | +0.18 (+0.60%) | 357,800 |
