| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 52.1 | 53.1929 | 51.0786 | 51.9 | 51.9 | -0.4 (-0.76%) | 19,294,723 |
| 17 Oct 2017 | CNY | 51.0714 | 53.3857 | 50.5 | 52.3 | 52.3 | +0.993 (+1.94%) | 25,118,515 |
| 16 Oct 2017 | CNY | 49.2857 | 52.5286 | 48.0714 | 51.3071 | 51.3071 | +2.271 (+4.63%) | 27,615,583 |
| 13 Oct 2017 | CNY | 48.9286 | 50.0071 | 48.6286 | 49.0357 | 49.0357 | +1.036 (+2.16%) | 18,405,730 |
| 12 Oct 2017 | CNY | 50.7143 | 50.7143 | 47.8643 | 48 | 48 | -3.893 (-7.50%) | 31,830,271 |
| 11 Oct 2017 | CNY | 53.3214 | 56.8571 | 51.4214 | 51.8929 | 51.8929 | -0.271 (-0.52%) | 40,524,278 |
| 10 Oct 2017 | CNY | 51.4357 | 54.25 | 50.7214 | 52.1643 | 52.1643 | -0.479 (-0.91%) | 28,176,642 |
| 9 Oct 2017 | CNY | 52.2071 | 54.6429 | 50.7714 | 52.6429 | 52.6429 | +1.507 (+2.95%) | 35,737,489 |
| 29 Sep 2017 | CNY | 56.2357 | 57.1429 | 50.8429 | 51.1357 | 51.1357 | -5.357 (-9.48%) | 51,627,394 |
| 28 Sep 2017 | CNY | 50.7143 | 56.4929 | 50.3571 | 56.4929 | 56.4929 | +5.136 (+10.00%) | 56,282,394 |
| 27 Sep 2017 | CNY | 49.9643 | 52.3286 | 48.5857 | 51.3571 | 51.3571 | +1.371 (+2.74%) | 44,626,974 |
| 26 Sep 2017 | CNY | 55.7 | 55.7143 | 49.35 | 49.9857 | 49.9857 | -3.193 (-6.00%) | 84,891,339 |
| 25 Sep 2017 | CNY | 53.1786 | 53.1786 | 53.1786 | 53.1786 | 53.1786 | +4.836 (+10.00%) | 4,421,478 |
| 22 Sep 2017 | CNY | 48.3429 | 48.3429 | 48.3429 | 48.3429 | 48.3429 | +4.393 (+10.00%) | 2,256,308 |
| 21 Sep 2017 | CNY | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | +3.993 (+9.99%) | 647,910 |
| 20 Sep 2017 | CNY | 39.9571 | 39.9571 | 39.9571 | 39.9571 | 39.9571 | +3.636 (+10.01%) | 1,464,031 |
| 19 Sep 2017 | CNY | 36.3214 | 36.3214 | 36.3214 | 36.3214 | 36.3214 | +3.3 (+9.99%) | 1,686,934 |
| 18 Sep 2017 | CNY | 33.0214 | 33.0214 | 33.0214 | 33.0214 | 33.0214 | +3 (+9.99%) | 554,450 |
| 15 Sep 2017 | CNY | 30.0214 | 30.0214 | 30.0214 | 30.0214 | 30.0214 | +2.728 (+10.00%) | 559,708 |
| 14 Sep 2017 | CNY | 27.2929 | 27.2929 | 27.2929 | 27.2929 | 27.2929 | +2.479 (+9.99%) | 228,307 |
| 13 Sep 2017 | CNY | 24.8143 | 24.8143 | 24.8143 | 24.8143 | 24.8143 | +2.257 (+10.01%) | 200,790 |
| 12 Sep 2017 | CNY | 22.5571 | 22.5571 | 22.5571 | 22.5571 | 22.5571 | +2.05 (+10.00%) | 170,928 |
| 11 Sep 2017 | CNY | 20.5071 | 20.5071 | 20.5071 | 20.5071 | 20.5071 | +1.864 (+10.00%) | 55,536 |
| 8 Sep 2017 | CNY | 18.6429 | 18.6429 | 18.6429 | 18.6429 | 18.6429 | +1.693 (+9.99%) | 50,108 |
| 7 Sep 2017 | CNY | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +1.543 (+10.01%) | 30,101 |
| 6 Sep 2017 | CNY | 15.4071 | 15.4071 | 15.4071 | 15.4071 | 15.4071 | +1.4 (+9.99%) | 27,665 |
| 5 Sep 2017 | CNY | 14.0071 | 14.0071 | 14.0071 | 14.0071 | 14.0071 | +1.271 (+9.98%) | 29,377 |
| 4 Sep 2017 | CNY | 12.7357 | 12.7357 | 12.7357 | 12.7357 | 12.7357 | 0.0 (0.0%) | 14,002 |
