| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 42.04 | 42.5 | 40.68 | 41.61 | 41.61 | -0.3 (-0.72%) | 4,477,319 |
| 19 Oct 2017 | CNY | 43.63 | 43.63 | 41.61 | 41.91 | 41.91 | -1.89 (-4.32%) | 5,409,660 |
| 18 Oct 2017 | CNY | 44.8 | 45.88 | 42.86 | 43.8 | 43.8 | -1.64 (-3.61%) | 6,386,362 |
| 17 Oct 2017 | CNY | 46 | 47 | 45.01 | 45.44 | 45.44 | -0.68 (-1.47%) | 5,336,752 |
| 16 Oct 2017 | CNY | 46 | 46.88 | 45.05 | 46.12 | 46.12 | -1.26 (-2.66%) | 6,317,973 |
| 13 Oct 2017 | CNY | 43.5 | 48.58 | 42.58 | 47.38 | 47.38 | +0.73 (+1.56%) | 10,890,612 |
| 12 Oct 2017 | CNY | 45.9 | 48.5 | 45.89 | 46.65 | 46.65 | +1.66 (+3.69%) | 10,710,421 |
| 11 Oct 2017 | CNY | 49 | 49 | 44.37 | 44.99 | 44.99 | -3.67 (-7.54%) | 10,369,945 |
| 10 Oct 2017 | CNY | 47 | 50.56 | 46.8 | 48.66 | 48.66 | +1.89 (+4.04%) | 14,081,716 |
| 9 Oct 2017 | CNY | 44.39 | 46.77 | 43.51 | 46.77 | 46.77 | +4.25 (+10.00%) | 10,841,545 |
| 29 Sep 2017 | CNY | 43.1 | 44.91 | 41.2 | 42.52 | 42.52 | -1.38 (-3.14%) | 8,469,507 |
| 28 Sep 2017 | CNY | 45.94 | 47.29 | 43.88 | 43.9 | 43.9 | -2.73 (-5.85%) | 9,395,787 |
| 27 Sep 2017 | CNY | 45 | 48.5 | 43.58 | 46.63 | 46.63 | +0.46 (+1.00%) | 10,379,160 |
| 26 Sep 2017 | CNY | 49.9 | 49.9 | 46.17 | 46.17 | 46.17 | -5.13 (-10%) | 14,032,032 |
| 25 Sep 2017 | CNY | 48.4 | 52.68 | 47.77 | 51.3 | 51.3 | +2.9 (+5.99%) | 16,149,716 |
| 22 Sep 2017 | CNY | 44.74 | 49.76 | 43 | 48.4 | 48.4 | +3.16 (+6.98%) | 16,926,020 |
| 21 Sep 2017 | CNY | 46.38 | 47.72 | 44.8 | 45.24 | 45.24 | -1.57 (-3.35%) | 10,628,598 |
| 20 Sep 2017 | CNY | 47 | 48.52 | 46.28 | 46.81 | 46.81 | -1.72 (-3.54%) | 10,237,784 |
| 19 Sep 2017 | CNY | 47.43 | 49.6 | 45.06 | 48.53 | 48.53 | +0.63 (+1.32%) | 15,698,422 |
| 18 Sep 2017 | CNY | 50 | 52.74 | 46.68 | 47.9 | 47.9 | -3.17 (-6.21%) | 17,584,427 |
| 15 Sep 2017 | CNY | 45.97 | 51.07 | 45.95 | 51.07 | 51.07 | +4.64 (+9.99%) | 19,813,806 |
| 14 Sep 2017 | CNY | 45 | 48.8 | 44.56 | 46.43 | 46.43 | +1.87 (+4.20%) | 19,281,085 |
| 13 Sep 2017 | CNY | 39.2 | 44.56 | 38.8 | 44.56 | 44.56 | +4.05 (+10.00%) | 21,790,935 |
| 12 Sep 2017 | CNY | 37.4 | 41.19 | 36.5 | 40.51 | 40.51 | +2.58 (+6.80%) | 15,658,043 |
| 11 Sep 2017 | CNY | 36.06 | 38.87 | 36.06 | 37.93 | 37.93 | +1 (+2.71%) | 9,536,772 |
| 8 Sep 2017 | CNY | 37.5 | 38.05 | 36.4 | 36.93 | 36.93 | -1.27 (-3.32%) | 9,552,929 |
| 7 Sep 2017 | CNY | 37.7 | 40.25 | 37.02 | 38.2 | 38.2 | +0.5 (+1.33%) | 12,595,339 |
| 6 Sep 2017 | CNY | 38.1 | 38.29 | 37 | 37.7 | 37.7 | -1.87 (-4.73%) | 10,530,183 |
| 5 Sep 2017 | CNY | 37.3 | 40.5 | 37.15 | 39.57 | 39.57 | +1.68 (+4.43%) | 14,415,219 |
| 4 Sep 2017 | CNY | 40.5 | 40.55 | 37.78 | 37.89 | 37.89 | -4.09 (-9.74%) | 15,156,082 |
