| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 44.8418 | 45.3316 | 43.5714 | 43.8571 | 43.8571 | -1.515 (-3.34%) | 1,423,600 |
| 11 Sep 2017 | CNY | 43.3265 | 45.7653 | 43.0102 | 45.3725 | 45.3725 | +1.852 (+4.26%) | 1,668,107 |
| 8 Sep 2017 | CNY | 41.5816 | 43.9286 | 41.5816 | 43.5204 | 43.5204 | +0.148 (+0.34%) | 1,648,838 |
| 7 Sep 2017 | CNY | 40.8776 | 44.898 | 40.8776 | 43.3725 | 43.3725 | +2.316 (+5.64%) | 2,947,973 |
| 6 Sep 2017 | CNY | 39.7449 | 41.0714 | 39.5969 | 41.0561 | 41.0561 | +1.138 (+2.85%) | 1,643,920 |
| 5 Sep 2017 | CNY | 39.7449 | 40.1531 | 39.3418 | 39.9184 | 39.9184 | +0.163 (+0.41%) | 1,147,086 |
| 4 Sep 2017 | CNY | 40.3061 | 41.8367 | 39.2857 | 39.7551 | 39.7551 | -0.75 (-1.85%) | 2,449,639 |
| 1 Sep 2017 | CNY | 39.2857 | 41.1429 | 39.1225 | 40.5051 | 40.5051 | +0.975 (+2.47%) | 2,422,113 |
| 31 Aug 2017 | CNY | 38.1633 | 40.2398 | 37.8469 | 39.5306 | 39.5306 | +1.327 (+3.47%) | 2,423,947 |
| 30 Aug 2017 | CNY | 38.4694 | 38.9388 | 37.7704 | 38.2041 | 38.2041 | -0.515 (-1.33%) | 1,327,998 |
| 29 Aug 2017 | CNY | 37.7806 | 39.5357 | 37.6071 | 38.7194 | 38.7194 | +1.02 (+2.71%) | 2,677,801 |
| 28 Aug 2017 | CNY | 36.6888 | 37.9337 | 36.6888 | 37.699 | 37.699 | +1.107 (+3.03%) | 1,764,539 |
| 25 Aug 2017 | CNY | 36.4286 | 36.7347 | 36.1276 | 36.5918 | 36.5918 | +0.24 (+0.66%) | 664,338 |
| 24 Aug 2017 | CNY | 36.7143 | 36.7143 | 35.9847 | 36.352 | 36.352 | -0.25 (-0.68%) | 734,010 |
| 23 Aug 2017 | CNY | 36.3265 | 36.8316 | 36.3265 | 36.602 | 36.602 | +0.306 (+0.84%) | 743,624 |
| 22 Aug 2017 | CNY | 36.9541 | 37.1225 | 36.2092 | 36.2959 | 36.2959 | -0.673 (-1.82%) | 1,031,744 |
| 21 Aug 2017 | CNY | 36.5102 | 36.9898 | 36.1786 | 36.9694 | 36.9694 | +0.52 (+1.43%) | 518,678 |
| 18 Aug 2017 | CNY | 37.2959 | 37.4388 | 36.2245 | 36.449 | 36.449 | -0.969 (-2.59%) | 1,143,856 |
| 17 Aug 2017 | CNY | 37.7551 | 38.0102 | 37.2449 | 37.4184 | 37.4184 | -0.449 (-1.19%) | 1,088,946 |
| 16 Aug 2017 | CNY | 37.8367 | 38.2551 | 37.5 | 37.8674 | 37.8674 | +0.031 (+0.08%) | 1,627,039 |
| 15 Aug 2017 | CNY | 37.5969 | 38.199 | 37.3827 | 37.8367 | 37.8367 | +0.143 (+0.38%) | 775,376 |
| 14 Aug 2017 | CNY | 37.5816 | 37.949 | 37.1939 | 37.6939 | 37.6939 | +0.474 (+1.27%) | 804,580 |
| 11 Aug 2017 | CNY | 37.0918 | 37.8571 | 36.8469 | 37.2194 | 37.2194 | -0.306 (-0.82%) | 1,033,641 |
| 10 Aug 2017 | CNY | 38.1582 | 38.3776 | 37.5102 | 37.5255 | 37.5255 | -1.969 (-4.99%) | 2,331,853 |
| 9 Aug 2017 | CNY | 39.6429 | 40.6327 | 39.1122 | 39.4949 | 39.4949 | +0.138 (+0.35%) | 1,570,781 |
| 8 Aug 2017 | CNY | 38.5204 | 39.6225 | 38.3929 | 39.3571 | 39.3571 | +0.082 (+0.21%) | 1,568,509 |
| 7 Aug 2017 | CNY | 38.6582 | 40.2908 | 38.3571 | 39.2755 | 39.2755 | +1.561 (+4.14%) | 2,008,494 |
| 4 Aug 2017 | CNY | 37.7551 | 38.0102 | 37.398 | 37.7143 | 37.7143 | -0.036 (-0.09%) | 802,228 |
| 3 Aug 2017 | CNY | 37.1939 | 38.4439 | 37.051 | 37.75 | 37.75 | +0.225 (+0.60%) | 882,392 |
| 2 Aug 2017 | CNY | 38.2755 | 38.7041 | 37.3316 | 37.5255 | 37.5255 | -0.923 (-2.40%) | 1,024,135 |
