| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 34.4 | 37.65 | 34.4 | 37.4 | 37.4 | +2.63 (+7.56%) | 1,972,200 |
| 19 Oct 2017 | CNY | 34.55 | 35.5 | 34.325 | 34.77 | 34.77 | +0.22 (+0.64%) | 606,768 |
| 18 Oct 2017 | CNY | 35.33 | 35.63 | 34.43 | 34.55 | 34.55 | -0.71 (-2.01%) | 807,228 |
| 17 Oct 2017 | CNY | 34.18 | 35.34 | 34.18 | 35.26 | 35.26 | +0.36 (+1.03%) | 710,800 |
| 16 Oct 2017 | CNY | 35.79 | 36.11 | 33.95 | 34.9 | 34.9 | -0.75 (-2.10%) | 1,300,600 |
| 13 Oct 2017 | CNY | 35.75 | 36.25 | 35.3 | 35.65 | 35.65 | +0.34 (+0.96%) | 1,204,200 |
| 12 Oct 2017 | CNY | 37.1 | 37.2 | 35.065 | 35.31 | 35.31 | -1.995 (-5.35%) | 1,739,400 |
| 11 Oct 2017 | CNY | 36.84 | 37.97 | 35.95 | 37.305 | 37.305 | +0.55 (+1.50%) | 2,001,688 |
| 10 Oct 2017 | CNY | 37.18 | 37.35 | 36.25 | 36.755 | 36.755 | -0.355 (-0.96%) | 1,026,800 |
| 9 Oct 2017 | CNY | 38.205 | 38.75 | 36.9 | 37.11 | 37.11 | -0.54 (-1.43%) | 1,726,696 |
| 29 Sep 2017 | CNY | 38.09 | 39.925 | 37.105 | 37.65 | 37.65 | -0.375 (-0.99%) | 2,522,218 |
| 28 Sep 2017 | CNY | 35.95 | 38.99 | 35.6 | 38.025 | 38.025 | +2.075 (+5.77%) | 3,890,358 |
| 27 Sep 2017 | CNY | 34.4 | 36.975 | 33 | 35.95 | 35.95 | +2.335 (+6.95%) | 2,477,290 |
| 26 Sep 2017 | CNY | 32.65 | 33.885 | 32.65 | 33.615 | 33.615 | +0.42 (+1.27%) | 1,022,360 |
| 25 Sep 2017 | CNY | 33.565 | 34.325 | 33.105 | 33.195 | 33.195 | -0.81 (-2.38%) | 928,000 |
| 22 Sep 2017 | CNY | 34.005 | 34.705 | 33.75 | 34.005 | 34.005 | -0.385 (-1.12%) | 925,666 |
| 21 Sep 2017 | CNY | 35.43 | 35.99 | 34.285 | 34.39 | 34.39 | -1.3 (-3.64%) | 2,006,752 |
| 20 Sep 2017 | CNY | 35.91 | 36.14 | 34.84 | 35.69 | 35.69 | +0.025 (+0.07%) | 1,277,896 |
| 19 Sep 2017 | CNY | 37.25 | 37.42 | 35.655 | 35.665 | 35.665 | -1.46 (-3.93%) | 1,317,200 |
| 18 Sep 2017 | CNY | 36 | 37.46 | 35.505 | 37.125 | 37.125 | +1.05 (+2.91%) | 2,102,218 |
| 15 Sep 2017 | CNY | 36 | 36.25 | 34.76 | 36.075 | 36.075 | +0.025 (+0.07%) | 1,743,618 |
| 14 Sep 2017 | CNY | 36.11 | 36.495 | 34.75 | 36.05 | 36.05 | -0.5 (-1.37%) | 2,403,400 |
| 13 Sep 2017 | CNY | 34.295 | 36.945 | 32.9 | 36.55 | 36.55 | +1.35 (+3.84%) | 4,269,224 |
| 12 Sep 2017 | CNY | 37.77 | 39.09 | 35.045 | 35.2 | 35.2 | -1.12 (-3.08%) | 6,365,460 |
| 11 Sep 2017 | CNY | 33.525 | 36.32 | 33.3 | 36.32 | 36.32 | +3.3 (+9.99%) | 3,492,686 |
| 8 Sep 2017 | CNY | 34.185 | 35.225 | 33.015 | 33.02 | 33.02 | -1.43 (-4.15%) | 2,331,184 |
| 7 Sep 2017 | CNY | 35.625 | 36.225 | 33.9 | 34.45 | 34.45 | -1.3 (-3.64%) | 2,311,200 |
| 6 Sep 2017 | CNY | 35 | 36.935 | 34.155 | 35.75 | 35.75 | +0.45 (+1.27%) | 3,105,400 |
| 5 Sep 2017 | CNY | 33.02 | 36.4 | 33 | 35.3 | 35.3 | +1.945 (+5.83%) | 2,904,200 |
| 4 Sep 2017 | CNY | 33 | 34.39 | 32.75 | 33.355 | 33.355 | +0.355 (+1.08%) | 2,350,082 |
