| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 39.7917 | 40.0583 | 38.4083 | 39.7667 | 39.7667 | -0.025 (-0.06%) | 308,640 |
| 11 Oct 2017 | CNY | 39.875 | 40.1667 | 39.325 | 39.7917 | 39.7917 | +0.008 (+0.02%) | 383,640 |
| 10 Oct 2017 | CNY | 40.0667 | 40.0667 | 39.5083 | 39.7833 | 39.7833 | -0.3 (-0.75%) | 130,483 |
| 9 Oct 2017 | CNY | 39.975 | 40.4 | 39.325 | 40.0833 | 40.0833 | +0.158 (+0.40%) | 447,883 |
| 29 Sep 2017 | CNY | 39.975 | 39.975 | 39.4333 | 39.925 | 39.925 | +0.258 (+0.65%) | 311,400 |
| 28 Sep 2017 | CNY | 39.3917 | 40.2667 | 39.0333 | 39.6667 | 39.6667 | +0.083 (+0.21%) | 679,920 |
| 27 Sep 2017 | CNY | 40.4167 | 40.4333 | 39.3583 | 39.5833 | 39.5833 | -0.683 (-1.70%) | 380,922 |
| 26 Sep 2017 | CNY | 39.4917 | 40.4167 | 39.2917 | 40.2667 | 40.2667 | +0.775 (+1.96%) | 546,162 |
| 25 Sep 2017 | CNY | 38.7333 | 39.5583 | 38.7333 | 39.4917 | 39.4917 | +0.758 (+1.96%) | 704,682 |
| 22 Sep 2017 | CNY | 38.7083 | 38.8167 | 38.1417 | 38.7333 | 38.7333 | +0.317 (+0.82%) | 383,400 |
| 21 Sep 2017 | CNY | 38.6667 | 38.7583 | 37.9583 | 38.4167 | 38.4167 | -0.283 (-0.73%) | 266,562 |
| 20 Sep 2017 | CNY | 38.625 | 39.0667 | 38.2583 | 38.7 | 38.7 | +0.075 (+0.19%) | 105,282 |
| 19 Sep 2017 | CNY | 38.3083 | 38.775 | 37.75 | 38.625 | 38.625 | +0.317 (+0.83%) | 610,333 |
| 18 Sep 2017 | CNY | 38.675 | 38.825 | 38.025 | 38.3083 | 38.3083 | -0.375 (-0.97%) | 231,358 |
| 15 Sep 2017 | CNY | 37.8333 | 39 | 37.5 | 38.6833 | 38.6833 | +1.075 (+2.86%) | 542,586 |
| 14 Sep 2017 | CNY | 38.7083 | 39.9583 | 37.5 | 37.6083 | 37.6083 | -1.125 (-2.90%) | 665,827 |
| 13 Sep 2017 | CNY | 39.0417 | 39.0667 | 38.0167 | 38.7333 | 38.7333 | -0.325 (-0.83%) | 402,709 |
| 12 Sep 2017 | CNY | 40.0833 | 40.0833 | 38.7917 | 39.0583 | 39.0583 | -1.083 (-2.70%) | 527,880 |
| 11 Sep 2017 | CNY | 40.625 | 40.6917 | 40.0083 | 40.1417 | 40.1417 | -0.533 (-1.31%) | 214,833 |
| 8 Sep 2017 | CNY | 39.7667 | 40.825 | 38.9833 | 40.675 | 40.675 | +0.908 (+2.28%) | 777,384 |
| 7 Sep 2017 | CNY | 39.9583 | 40.15 | 39.5833 | 39.7667 | 39.7667 | -0.425 (-1.06%) | 208,440 |
| 6 Sep 2017 | CNY | 39.8667 | 40.5 | 39.35 | 40.1917 | 40.1917 | -0.008 (-0.02%) | 1,394,073 |
| 5 Sep 2017 | CNY | 41.2417 | 41.2417 | 39.1667 | 40.2 | 40.2 | -0.975 (-2.37%) | 1,414,320 |
| 4 Sep 2017 | CNY | 38.4583 | 41.6667 | 38.425 | 41.175 | 41.175 | +2.592 (+6.72%) | 1,260,451 |
| 1 Sep 2017 | CNY | 37.4917 | 39 | 37.15 | 38.5833 | 38.5833 | +1.117 (+2.98%) | 495,600 |
| 31 Aug 2017 | CNY | 37.875 | 37.875 | 37.0833 | 37.4667 | 37.4667 | -0.408 (-1.08%) | 381,710 |
| 30 Aug 2017 | CNY | 37.6667 | 38.3333 | 37.525 | 37.875 | 37.875 | +0.15 (+0.40%) | 368,880 |
| 29 Aug 2017 | CNY | 37.1667 | 38.3167 | 37.1667 | 37.725 | 37.725 | +0.325 (+0.87%) | 374,520 |
| 28 Aug 2017 | CNY | 37.775 | 37.775 | 37.15 | 37.4 | 37.4 | -0.425 (-1.12%) | 600,720 |
| 25 Aug 2017 | CNY | 38.0333 | 38.15 | 36.6667 | 37.825 | 37.825 | -0.208 (-0.55%) | 496,800 |
