| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 37.8482 | 37.9815 | 37.1111 | 37.6593 | 37.6593 | -0.118 (-0.31%) | 1,977,493 |
| 20 Oct 2017 | CNY | 37.7333 | 37.9926 | 37.037 | 37.7778 | 37.7778 | +0.148 (+0.39%) | 2,230,156 |
| 19 Oct 2017 | CNY | 36.0222 | 37.7852 | 35.8519 | 37.6296 | 37.6296 | +1.518 (+4.21%) | 3,758,443 |
| 18 Oct 2017 | CNY | 36.7407 | 37.1741 | 35.9259 | 36.1111 | 36.1111 | -0.763 (-2.07%) | 2,907,727 |
| 17 Oct 2017 | CNY | 35.9963 | 37.7741 | 35.6333 | 36.8741 | 36.8741 | +0.578 (+1.59%) | 3,093,309 |
| 16 Oct 2017 | CNY | 35.7407 | 36.8296 | 34.9259 | 36.2963 | 36.2963 | +0.352 (+0.98%) | 4,432,176 |
| 13 Oct 2017 | CNY | 34.8111 | 36.8148 | 34.5185 | 35.9444 | 35.9444 | +1.163 (+3.34%) | 4,120,389 |
| 12 Oct 2017 | CNY | 34.8778 | 35.5482 | 34.2963 | 34.7815 | 34.7815 | -0.285 (-0.81%) | 1,889,468 |
| 11 Oct 2017 | CNY | 35.7778 | 36.3667 | 34.9185 | 35.0667 | 35.0667 | -0.73 (-2.04%) | 2,401,920 |
| 10 Oct 2017 | CNY | 34.6111 | 36.0889 | 34.4556 | 35.7963 | 35.7963 | +1.407 (+4.09%) | 2,897,829 |
| 9 Oct 2017 | CNY | 35.2037 | 35.2667 | 34.3074 | 34.3889 | 34.3889 | -0.093 (-0.27%) | 1,388,299 |
| 29 Sep 2017 | CNY | 34.4444 | 34.7889 | 34.2963 | 34.4815 | 34.4815 | +0.189 (+0.55%) | 1,263,918 |
| 28 Sep 2017 | CNY | 33.2037 | 35.463 | 33.0407 | 34.2926 | 34.2926 | +1.181 (+3.57%) | 3,944,327 |
| 27 Sep 2017 | CNY | 32.2741 | 33.5148 | 32.2741 | 33.1111 | 33.1111 | +0.774 (+2.39%) | 1,572,777 |
| 26 Sep 2017 | CNY | 33.3296 | 33.4593 | 31.9704 | 32.337 | 32.337 | -0.904 (-2.72%) | 2,027,565 |
| 25 Sep 2017 | CNY | 33.2963 | 33.837 | 33.0259 | 33.2407 | 33.2407 | 0.0 (0.0%) | 1,715,193 |
| 22 Sep 2017 | CNY | 33.6556 | 33.7 | 32.7222 | 33.2407 | 33.2407 | -0.685 (-2.02%) | 2,167,506 |
| 21 Sep 2017 | CNY | 34.4667 | 34.8815 | 33.8074 | 33.9259 | 33.9259 | -0.611 (-1.77%) | 1,837,663 |
| 20 Sep 2017 | CNY | 34.3296 | 34.6259 | 33.9259 | 34.537 | 34.537 | +0.163 (+0.47%) | 1,654,171 |
| 19 Sep 2017 | CNY | 33.8852 | 34.6296 | 33.8333 | 34.3741 | 34.3741 | +0.411 (+1.21%) | 1,485,334 |
| 18 Sep 2017 | CNY | 33.3407 | 34.4296 | 33.0074 | 33.963 | 33.963 | +0.315 (+0.94%) | 1,850,274 |
| 15 Sep 2017 | CNY | 34.8074 | 35.1 | 33.5185 | 33.6482 | 33.6482 | -1.444 (-4.12%) | 2,558,058 |
| 14 Sep 2017 | CNY | 34.0445 | 36.2926 | 33.9185 | 35.0926 | 35.0926 | +1.018 (+2.99%) | 4,115,628 |
| 13 Sep 2017 | CNY | 33.7407 | 34.2593 | 33.5926 | 34.0741 | 34.0741 | +0.322 (+0.95%) | 1,696,701 |
| 12 Sep 2017 | CNY | 34.8185 | 34.9852 | 33.637 | 33.7519 | 33.7519 | -1.237 (-3.54%) | 2,716,421 |
| 11 Sep 2017 | CNY | 34.8519 | 35.0333 | 33.963 | 34.9889 | 34.9889 | +0.4 (+1.16%) | 2,734,651 |
| 8 Sep 2017 | CNY | 33.4815 | 36.6259 | 33.3407 | 34.5889 | 34.5889 | +1.07 (+3.19%) | 5,566,085 |
| 7 Sep 2017 | CNY | 34.0445 | 34.1407 | 33.3407 | 33.5185 | 33.5185 | -0.148 (-0.44%) | 2,439,436 |
| 6 Sep 2017 | CNY | 33.4333 | 34.0667 | 32.9667 | 33.6667 | 33.6667 | +0.233 (+0.70%) | 1,992,500 |
| 5 Sep 2017 | CNY | 32.6593 | 33.5185 | 32.6482 | 33.4333 | 33.4333 | +0.596 (+1.82%) | 1,925,577 |
