| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 70.58 | 74.4 | 70.08 | 74.4 | 74.4 | +3.3 (+4.64%) | 1,801,390 |
| 23 Oct 2017 | CNY | 71.07 | 71.7 | 69.9 | 71.1 | 71.1 | +0.15 (+0.21%) | 1,240,300 |
| 20 Oct 2017 | CNY | 68.46 | 70.95 | 67.89 | 70.95 | 70.95 | +2.29 (+3.34%) | 1,618,650 |
| 19 Oct 2017 | CNY | 66.9 | 69.44 | 66.9 | 68.66 | 68.66 | +1.71 (+2.55%) | 1,217,800 |
| 18 Oct 2017 | CNY | 66.8 | 69.49 | 66.6 | 66.95 | 66.95 | +0.38 (+0.57%) | 1,402,794 |
| 17 Oct 2017 | CNY | 65.5 | 67.9 | 65.3 | 66.57 | 66.57 | +0.58 (+0.88%) | 1,186,894 |
| 16 Oct 2017 | CNY | 69.3 | 70.97 | 65.56 | 65.99 | 65.99 | -3.69 (-5.30%) | 1,944,502 |
| 13 Oct 2017 | CNY | 69.2 | 70.26 | 68.5 | 69.68 | 69.68 | +0.25 (+0.36%) | 1,008,175 |
| 12 Oct 2017 | CNY | 71.61 | 72.5 | 68.12 | 69.43 | 69.43 | -1.57 (-2.21%) | 2,029,750 |
| 11 Oct 2017 | CNY | 76.79 | 77.2 | 71 | 71 | 71 | -6.09 (-7.90%) | 2,238,326 |
| 10 Oct 2017 | CNY | 76.88 | 78.18 | 76.2 | 77.09 | 77.09 | -0.26 (-0.34%) | 1,317,050 |
| 9 Oct 2017 | CNY | 76.9 | 77.35 | 73 | 77.35 | 77.35 | +1.39 (+1.83%) | 2,104,099 |
| 29 Sep 2017 | CNY | 76.5 | 78.33 | 75.04 | 75.96 | 75.96 | -0.25 (-0.33%) | 2,158,569 |
| 28 Sep 2017 | CNY | 77.88 | 79.39 | 76.02 | 76.21 | 76.21 | -2.73 (-3.46%) | 3,100,141 |
| 27 Sep 2017 | CNY | 72 | 79.31 | 71.86 | 78.94 | 78.94 | +6.84 (+9.49%) | 4,424,095 |
| 26 Sep 2017 | CNY | 72.08 | 73.6 | 68.01 | 72.1 | 72.1 | -0.09 (-0.12%) | 2,312,019 |
| 25 Sep 2017 | CNY | 71.5 | 73.55 | 70.23 | 72.19 | 72.19 | +0.01 (+0.01%) | 2,120,800 |
| 22 Sep 2017 | CNY | 73.96 | 75.36 | 72.17 | 72.18 | 72.18 | -0.81 (-1.11%) | 2,788,085 |
| 21 Sep 2017 | CNY | 78.7 | 79.76 | 72 | 72.99 | 72.99 | -6.51 (-8.19%) | 4,190,519 |
| 20 Sep 2017 | CNY | 80.05 | 81.98 | 78.82 | 79.5 | 79.5 | -1.75 (-2.15%) | 2,701,392 |
| 19 Sep 2017 | CNY | 78.76 | 82.6 | 77.63 | 81.25 | 81.25 | +1.35 (+1.69%) | 4,086,458 |
| 18 Sep 2017 | CNY | 76.01 | 83.06 | 76.01 | 79.9 | 79.9 | +4.38 (+5.80%) | 4,383,443 |
| 15 Sep 2017 | CNY | 75.5 | 79.09 | 74.55 | 75.52 | 75.52 | -1.11 (-1.45%) | 4,785,002 |
| 14 Sep 2017 | CNY | 68.36 | 76.63 | 68.21 | 76.63 | 76.63 | +6.97 (+10.01%) | 5,205,565 |
| 13 Sep 2017 | CNY | 69.8 | 72.59 | 68.87 | 69.66 | 69.66 | +2.1 (+3.11%) | 5,234,794 |
| 12 Sep 2017 | CNY | 71.94 | 71.94 | 67.16 | 67.56 | 67.56 | +2.16 (+3.30%) | 5,566,091 |
| 11 Sep 2017 | CNY | 63 | 65.4 | 63 | 65.4 | 65.4 | +5.95 (+10.01%) | 2,357,025 |
| 8 Sep 2017 | CNY | 58.18 | 59.8 | 57.2 | 59.45 | 59.45 | +1.62 (+2.80%) | 3,053,795 |
| 7 Sep 2017 | CNY | 58.2 | 60.38 | 57.7 | 57.83 | 57.83 | -0.78 (-1.33%) | 3,589,867 |
| 6 Sep 2017 | CNY | 58.1 | 62 | 57.6 | 58.61 | 58.61 | -0.57 (-0.96%) | 4,408,446 |
