| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 29.75 | 29.92 | 29.58 | 29.84 | 22.9538 | -0.07 (-0.23%) | 841,069 |
| 19 Sep 2017 | CNY | 29.86 | 29.98 | 29.73 | 29.91 | 23.0077 | +0.11 (+0.37%) | 974,210 |
| 18 Sep 2017 | CNY | 29.39 | 29.84 | 29.27 | 29.8 | 22.9231 | +0.38 (+1.29%) | 960,972 |
| 15 Sep 2017 | CNY | 29.58 | 29.58 | 29.34 | 29.42 | 22.6308 | -0.16 (-0.54%) | 845,765 |
| 14 Sep 2017 | CNY | 29.87 | 29.92 | 29.42 | 29.58 | 22.7538 | -0.29 (-0.97%) | 1,485,639 |
| 13 Sep 2017 | CNY | 30 | 30.13 | 29.61 | 29.87 | 22.9769 | -0.17 (-0.57%) | 1,415,741 |
| 12 Sep 2017 | CNY | 30.56 | 30.57 | 29.92 | 30.04 | 23.1077 | -0.52 (-1.70%) | 1,808,897 |
| 11 Sep 2017 | CNY | 30.23 | 30.58 | 30.03 | 30.56 | 23.5077 | +0.33 (+1.09%) | 1,296,462 |
| 8 Sep 2017 | CNY | 30.2 | 30.42 | 30.02 | 30.23 | 23.2538 | -0.04 (-0.13%) | 1,165,100 |
| 7 Sep 2017 | CNY | 30.45 | 30.65 | 30.02 | 30.27 | 23.2846 | -0.06 (-0.20%) | 1,096,900 |
| 6 Sep 2017 | CNY | 30.59 | 30.65 | 30.12 | 30.33 | 23.3308 | -0.13 (-0.43%) | 1,140,150 |
| 5 Sep 2017 | CNY | 30.41 | 30.76 | 30.27 | 30.46 | 23.4308 | +0.05 (+0.16%) | 1,361,501 |
| 4 Sep 2017 | CNY | 30.81 | 31.09 | 30.31 | 30.41 | 23.3923 | -0.55 (-1.78%) | 2,024,640 |
| 1 Sep 2017 | CNY | 31.37 | 31.37 | 30.71 | 30.96 | 23.8154 | -0.38 (-1.21%) | 2,009,625 |
| 31 Aug 2017 | CNY | 30.7 | 31.37 | 30.67 | 31.34 | 24.1077 | +0.57 (+1.85%) | 1,938,885 |
| 30 Aug 2017 | CNY | 31.1 | 31.12 | 30.7 | 30.77 | 23.6692 | -0.45 (-1.44%) | 1,555,862 |
| 29 Aug 2017 | CNY | 31.13 | 31.39 | 30.81 | 31.22 | 24.0154 | +0.11 (+0.35%) | 2,279,573 |
| 28 Aug 2017 | CNY | 30.82 | 31.16 | 30.51 | 31.11 | 23.9308 | +0.5 (+1.63%) | 2,561,501 |
| 25 Aug 2017 | CNY | 30.33 | 30.65 | 30.2 | 30.61 | 23.5462 | +0.3 (+0.99%) | 1,395,986 |
| 24 Aug 2017 | CNY | 30.49 | 30.65 | 30.2 | 30.31 | 23.3154 | -0.18 (-0.59%) | 793,356 |
| 23 Aug 2017 | CNY | 30.49 | 30.78 | 30.03 | 30.49 | 23.4538 | +0.04 (+0.13%) | 745,300 |
| 22 Aug 2017 | CNY | 30.45 | 30.8 | 30.26 | 30.45 | 23.4231 | +0.12 (+0.40%) | 1,093,200 |
| 21 Aug 2017 | CNY | 30.1 | 30.43 | 29.92 | 30.33 | 23.3308 | +0.23 (+0.76%) | 805,928 |
| 18 Aug 2017 | CNY | 30.59 | 30.59 | 30.06 | 30.1 | 23.1538 | -0.47 (-1.54%) | 1,037,304 |
| 17 Aug 2017 | CNY | 30.54 | 30.67 | 30.38 | 30.57 | 23.5154 | +0.06 (+0.20%) | 935,793 |
| 16 Aug 2017 | CNY | 30.44 | 30.85 | 30.27 | 30.51 | 23.4692 | 0.0 (0.0%) | 1,361,700 |
| 15 Aug 2017 | CNY | 30.32 | 30.88 | 30.32 | 30.51 | 23.4692 | +0.19 (+0.63%) | 830,647 |
| 14 Aug 2017 | CNY | 29.91 | 30.44 | 29.91 | 30.32 | 23.3231 | +0.35 (+1.17%) | 768,842 |
| 11 Aug 2017 | CNY | 29.8 | 30.42 | 29.52 | 29.97 | 23.0538 | +0.07 (+0.23%) | 1,042,200 |
| 10 Aug 2017 | CNY | 30.48 | 30.48 | 29.88 | 29.9 | 23 | -0.48 (-1.58%) | 1,359,500 |
