| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 38.55 | 39.26 | 38.5 | 38.73 | 38.73 | +0.18 (+0.47%) | 2,198,679 |
| 16 Oct 2017 | CNY | 40.43 | 40.56 | 38.48 | 38.55 | 38.55 | -1.86 (-4.60%) | 3,974,363 |
| 13 Oct 2017 | CNY | 39.79 | 40.78 | 39.52 | 40.41 | 40.41 | +0.63 (+1.58%) | 2,738,599 |
| 12 Oct 2017 | CNY | 40.19 | 40.88 | 39.33 | 39.78 | 39.78 | -0.64 (-1.58%) | 3,696,600 |
| 11 Oct 2017 | CNY | 41.84 | 41.86 | 40.06 | 40.42 | 40.42 | -1.57 (-3.74%) | 5,528,374 |
| 10 Oct 2017 | CNY | 40.07 | 42 | 39.92 | 41.99 | 41.99 | +1.96 (+4.90%) | 7,219,117 |
| 9 Oct 2017 | CNY | 40.68 | 41.08 | 39.86 | 40.03 | 40.03 | -0.15 (-0.37%) | 3,049,562 |
| 29 Sep 2017 | CNY | 39.66 | 40.3 | 39.58 | 40.18 | 40.18 | +0.27 (+0.68%) | 3,194,384 |
| 28 Sep 2017 | CNY | 40.82 | 41.69 | 39.88 | 39.91 | 39.91 | -1.27 (-3.08%) | 5,457,550 |
| 27 Sep 2017 | CNY | 40.52 | 42.26 | 40.05 | 41.18 | 41.18 | +0.3 (+0.73%) | 7,175,301 |
| 26 Sep 2017 | CNY | 39 | 41.02 | 39 | 40.88 | 40.88 | +1.79 (+4.58%) | 5,939,712 |
| 25 Sep 2017 | CNY | 40.26 | 40.79 | 39 | 39.09 | 39.09 | -1.02 (-2.54%) | 4,806,935 |
| 22 Sep 2017 | CNY | 40.17 | 40.99 | 39.3 | 40.11 | 40.11 | -1.34 (-3.23%) | 6,270,478 |
| 21 Sep 2017 | CNY | 41.81 | 43.4 | 41.39 | 41.45 | 41.45 | -0.79 (-1.87%) | 9,053,136 |
| 20 Sep 2017 | CNY | 41.5 | 42.39 | 41.2 | 42.24 | 42.24 | +0.04 (+0.09%) | 7,496,457 |
| 19 Sep 2017 | CNY | 40.69 | 42.81 | 40.01 | 42.2 | 42.2 | +1.37 (+3.36%) | 11,948,392 |
| 18 Sep 2017 | CNY | 39.32 | 41.37 | 39.02 | 40.83 | 40.83 | +1.42 (+3.60%) | 8,773,420 |
| 15 Sep 2017 | CNY | 39.76 | 40.52 | 38.5 | 39.41 | 39.41 | -0.61 (-1.52%) | 7,101,931 |
| 14 Sep 2017 | CNY | 40 | 41.49 | 39.81 | 40.02 | 40.02 | -0.49 (-1.21%) | 8,648,434 |
| 13 Sep 2017 | CNY | 40 | 40.55 | 38.83 | 40.51 | 40.51 | -0.83 (-2.01%) | 11,186,869 |
| 12 Sep 2017 | CNY | 42.19 | 43.81 | 41.18 | 41.34 | 41.34 | -1.04 (-2.45%) | 19,110,169 |
| 11 Sep 2017 | CNY | 42.4 | 42.59 | 40.77 | 42.38 | 42.38 | -0.29 (-0.68%) | 13,975,322 |
| 8 Sep 2017 | CNY | 43.7 | 44.46 | 40.8 | 42.67 | 42.67 | -2.4 (-5.33%) | 24,096,852 |
| 7 Sep 2017 | CNY | 43 | 45.11 | 42.51 | 45.07 | 45.07 | +4.06 (+9.90%) | 26,594,620 |
| 6 Sep 2017 | CNY | 36.55 | 41.01 | 36.55 | 41.01 | 41.01 | +3.73 (+10.01%) | 16,874,823 |
| 5 Sep 2017 | CNY | 38.59 | 38.59 | 36.02 | 37.28 | 37.28 | -1.45 (-3.74%) | 13,741,434 |
| 4 Sep 2017 | CNY | 37.7 | 41.5 | 37.33 | 38.73 | 38.73 | +0.3 (+0.78%) | 20,127,074 |
| 1 Sep 2017 | CNY | 39 | 39.98 | 37.25 | 38.43 | 38.43 | +0.69 (+1.83%) | 25,629,462 |
| 31 Aug 2017 | CNY | 34.31 | 37.74 | 34.2 | 37.74 | 37.74 | +3.43 (+10.00%) | 18,780,326 |
| 30 Aug 2017 | CNY | 34.06 | 34.44 | 33.6 | 34.31 | 34.31 | -0.33 (-0.95%) | 9,108,155 |
