| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 32.5476 | 34.5667 | 32.5476 | 33.4048 | 33.4048 | +0.529 (+1.61%) | 5,496,252 |
| 19 Oct 2017 | CNY | 32.381 | 33.9476 | 32.0143 | 32.8762 | 32.8762 | -0.457 (-1.37%) | 4,775,320 |
| 18 Oct 2017 | CNY | 35.2381 | 35.9524 | 33.2857 | 33.3333 | 33.3333 | -2.114 (-5.96%) | 7,982,835 |
| 17 Oct 2017 | CNY | 33.9524 | 36.5048 | 33.1238 | 35.4476 | 35.4476 | +1.181 (+3.45%) | 9,824,925 |
| 16 Oct 2017 | CNY | 34.0952 | 34.7048 | 32.7143 | 34.2667 | 34.2667 | -0.209 (-0.61%) | 6,565,274 |
| 13 Oct 2017 | CNY | 32.8619 | 34.9762 | 32.7 | 34.4762 | 34.4762 | +1.352 (+4.08%) | 7,729,371 |
| 12 Oct 2017 | CNY | 32.5095 | 33.5381 | 31.7429 | 33.1238 | 33.1238 | +0.648 (+1.99%) | 6,260,927 |
| 11 Oct 2017 | CNY | 34.7667 | 35.1333 | 32.4333 | 32.4762 | 32.4762 | -2.962 (-8.36%) | 8,884,066 |
| 10 Oct 2017 | CNY | 35.1905 | 36.9048 | 35.1905 | 35.4381 | 35.4381 | -0.457 (-1.27%) | 9,037,996 |
| 9 Oct 2017 | CNY | 34.281 | 36.3714 | 32.381 | 35.8952 | 35.8952 | +1.948 (+5.74%) | 10,224,324 |
| 29 Sep 2017 | CNY | 33.4191 | 34.4286 | 32.1952 | 33.9476 | 33.9476 | -0.019 (-0.06%) | 10,337,890 |
| 28 Sep 2017 | CNY | 36.3524 | 37.0476 | 33.5762 | 33.9667 | 33.9667 | -2.414 (-6.64%) | 10,174,884 |
| 27 Sep 2017 | CNY | 37.0143 | 37.8667 | 35.5238 | 36.381 | 36.381 | -1.486 (-3.92%) | 10,015,926 |
| 26 Sep 2017 | CNY | 40.7619 | 41.3286 | 37.8667 | 37.8667 | 37.8667 | -4.21 (-10.00%) | 9,127,261 |
| 25 Sep 2017 | CNY | 40.7143 | 42.7952 | 39.5238 | 42.0762 | 42.0762 | +1.591 (+3.93%) | 11,642,267 |
| 22 Sep 2017 | CNY | 43.5762 | 44 | 40.3333 | 40.4857 | 40.4857 | -4.038 (-9.07%) | 11,928,361 |
| 21 Sep 2017 | CNY | 44.3619 | 45.9524 | 41.9095 | 44.5238 | 44.5238 | +0.238 (+0.54%) | 15,785,072 |
| 20 Sep 2017 | CNY | 46.1905 | 47.0952 | 44.0952 | 44.2857 | 44.2857 | -2.443 (-5.23%) | 16,691,159 |
| 11 Sep 2017 | CNY | 40.481 | 46.7286 | 39.5238 | 46.7286 | 46.7286 | +4.248 (+10.00%) | 16,148,955 |
| 8 Sep 2017 | CNY | 46.2 | 48.9952 | 42.1476 | 42.481 | 42.481 | -4.262 (-9.12%) | 20,651,738 |
| 7 Sep 2017 | CNY | 47.1429 | 49.6095 | 45.6667 | 46.7429 | 46.7429 | +1.643 (+3.64%) | 18,320,471 |
| 6 Sep 2017 | CNY | 41.4286 | 45.1 | 40.2381 | 45.1 | 45.1 | +4.1 (+10.00%) | 16,997,204 |
| 5 Sep 2017 | CNY | 37.2714 | 41 | 35.481 | 41 | 41 | +3.729 (+10.00%) | 22,550,430 |
| 4 Sep 2017 | CNY | 37.2714 | 37.2714 | 37.1429 | 37.2714 | 37.2714 | +3.39 (+10.01%) | 12,486,247 |
| 1 Sep 2017 | CNY | 33.881 | 33.881 | 33.881 | 33.881 | 33.881 | +3.081 (+10.00%) | 1,586,119 |
| 31 Aug 2017 | CNY | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | +2.8 (+10%) | 292,242 |
| 30 Aug 2017 | CNY | 28 | 28 | 28 | 28 | 28 | +2.548 (+10.01%) | 359,310 |
| 29 Aug 2017 | CNY | 25.4524 | 25.4524 | 25.4524 | 25.4524 | 25.4524 | +2.314 (+10.00%) | 237,510 |
| 28 Aug 2017 | CNY | 23.1381 | 23.1381 | 23.1381 | 23.1381 | 23.1381 | +2.105 (+10.01%) | 101,220 |
| 25 Aug 2017 | CNY | 21.0333 | 21.0333 | 21.0333 | 21.0333 | 21.0333 | +1.914 (+10.01%) | 193,830 |
