| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 50.41 | 51.7 | 49 | 51.5 | 51.5 | -0.27 (-0.52%) | 4,704,705 |
| 8 Sep 2017 | CNY | 52 | 55 | 51.01 | 51.77 | 51.77 | +0.83 (+1.63%) | 6,368,295 |
| 7 Sep 2017 | CNY | 53.25 | 57.59 | 50 | 50.94 | 50.94 | -2.36 (-4.43%) | 7,664,356 |
| 6 Sep 2017 | CNY | 52.2 | 53.35 | 51.47 | 53.3 | 53.3 | -0.18 (-0.34%) | 5,213,326 |
| 5 Sep 2017 | CNY | 52 | 56 | 50.35 | 53.48 | 53.48 | +0.57 (+1.08%) | 9,292,431 |
| 4 Sep 2017 | CNY | 48.28 | 52.91 | 47.8 | 52.91 | 52.91 | +4.81 (+10%) | 6,263,070 |
| 1 Sep 2017 | CNY | 48.58 | 48.58 | 46.98 | 48.1 | 48.1 | -0.66 (-1.35%) | 6,028,038 |
| 31 Aug 2017 | CNY | 45.36 | 49.56 | 45.3 | 48.76 | 48.76 | +3.71 (+8.24%) | 8,210,306 |
| 30 Aug 2017 | CNY | 45.03 | 46.2 | 44.65 | 45.05 | 45.05 | -0.7 (-1.53%) | 3,293,612 |
| 29 Aug 2017 | CNY | 45.01 | 47.25 | 44.55 | 45.75 | 45.75 | +0.5 (+1.10%) | 5,191,110 |
| 28 Aug 2017 | CNY | 43.17 | 46.05 | 43.17 | 45.25 | 45.25 | +1.95 (+4.50%) | 4,111,667 |
| 25 Aug 2017 | CNY | 42.39 | 43.3 | 42 | 43.3 | 43.3 | +0.92 (+2.17%) | 3,010,710 |
| 24 Aug 2017 | CNY | 44.46 | 44.46 | 42.31 | 42.38 | 42.38 | -2.96 (-6.53%) | 4,614,571 |
| 23 Aug 2017 | CNY | 45.8 | 46.7 | 45 | 45.34 | 45.34 | +0.06 (+0.13%) | 4,139,300 |
| 22 Aug 2017 | CNY | 46.75 | 46.95 | 44.22 | 45.28 | 45.28 | -1.94 (-4.11%) | 4,347,525 |
| 21 Aug 2017 | CNY | 47.59 | 48.89 | 47.1 | 47.22 | 47.22 | -1.08 (-2.24%) | 4,341,450 |
| 18 Aug 2017 | CNY | 46.66 | 48.44 | 45.68 | 48.3 | 48.3 | +1.59 (+3.40%) | 6,238,969 |
| 17 Aug 2017 | CNY | 47 | 48.88 | 46.3 | 46.71 | 46.71 | -0.81 (-1.70%) | 7,668,786 |
| 16 Aug 2017 | CNY | 42.61 | 47.52 | 42.58 | 47.52 | 47.52 | +4.32 (+10%) | 7,704,221 |
| 15 Aug 2017 | CNY | 42.42 | 45.65 | 42.4 | 43.2 | 43.2 | +1.17 (+2.78%) | 4,606,280 |
| 14 Aug 2017 | CNY | 40.7 | 42.49 | 40.61 | 42.03 | 42.03 | +1.07 (+2.61%) | 2,085,913 |
| 11 Aug 2017 | CNY | 40.93 | 42.34 | 40.7 | 40.96 | 40.96 | -1.03 (-2.45%) | 2,272,861 |
| 10 Aug 2017 | CNY | 41.1 | 42.54 | 40.51 | 41.99 | 41.99 | +0.34 (+0.82%) | 2,829,575 |
| 9 Aug 2017 | CNY | 42.6 | 42.75 | 41.5 | 41.65 | 41.65 | -1.22 (-2.85%) | 2,539,878 |
| 8 Aug 2017 | CNY | 41.6 | 42.9 | 40.53 | 42.87 | 42.87 | +1.53 (+3.70%) | 3,945,765 |
| 7 Aug 2017 | CNY | 41.28 | 42.17 | 41.11 | 41.34 | 41.34 | +0.11 (+0.27%) | 2,282,300 |
| 4 Aug 2017 | CNY | 43.66 | 43.66 | 41.11 | 41.23 | 41.23 | -2.23 (-5.13%) | 4,272,469 |
| 3 Aug 2017 | CNY | 43.48 | 45.26 | 43.01 | 43.46 | 43.46 | -0.05 (-0.11%) | 3,695,000 |
| 2 Aug 2017 | CNY | 45.16 | 45.95 | 42.8 | 43.51 | 43.51 | -1.59 (-3.53%) | 4,893,940 |
| 1 Aug 2017 | CNY | 46.99 | 47.45 | 44.02 | 45.1 | 45.1 | -2.95 (-6.14%) | 6,412,913 |
