| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 40.55 | 38.81 | 38.81 | 40.1 | 30.846 | +1.062 (+3.56%) | 4,691,650 |
| 11 Sep 2017 | CNY | 39.08 | 38.6 | 38.8 | 38.72 | 29.785 | -0.131 (-0.44%) | 1,182,635 |
| 8 Sep 2017 | CNY | 39.38 | 37.93 | 39.19 | 38.89 | 29.915 | -0.223 (-0.74%) | 2,540,070 |
| 7 Sep 2017 | CNY | 39.5 | 37.71 | 37.9 | 39.18 | 30.139 | +0.846 (+2.89%) | 3,947,555 |
| 6 Sep 2017 | CNY | 38.2 | 37.33 | 38.2 | 38.08 | 29.292 | -0.354 (-1.19%) | 1,832,003 |
| 5 Sep 2017 | CNY | 38.75 | 37.5 | 38.7 | 38.54 | 29.646 | -0.123 (-0.41%) | 2,379,280 |
| 4 Sep 2017 | CNY | 39.1 | 38 | 39 | 38.7 | 29.769 | -0.192 (-0.64%) | 3,286,135 |
| 1 Sep 2017 | CNY | 40.94 | 38.3 | 39.74 | 38.95 | 29.962 | -0.223 (-0.74%) | 4,105,646 |
| 31 Aug 2017 | CNY | 39.5 | 38.21 | 38.64 | 39.24 | 30.185 | +0.462 (+1.55%) | 3,419,101 |
| 30 Aug 2017 | CNY | 39.55 | 38.03 | 38.7 | 38.64 | 29.723 | -0.4 (-1.33%) | 2,681,817 |
| 29 Aug 2017 | CNY | 39.4 | 37.58 | 37.8 | 39.16 | 30.123 | +0.977 (+3.35%) | 4,552,970 |
| 28 Aug 2017 | CNY | 38.2 | 37.3 | 37.3 | 37.89 | 29.146 | +0.423 (+1.47%) | 3,888,264 |
| 25 Aug 2017 | CNY | 37.48 | 36.18 | 36.4 | 37.34 | 28.723 | +0.6 (+2.13%) | 2,404,500 |
| 24 Aug 2017 | CNY | 37.18 | 36.21 | 37.18 | 36.56 | 28.123 | -0.585 (-2.04%) | 1,970,347 |
| 23 Aug 2017 | CNY | 37.81 | 36.3 | 36.45 | 37.32 | 28.708 | +0.346 (+1.22%) | 2,669,956 |
| 22 Aug 2017 | CNY | 37.89 | 36.3 | 36.55 | 36.87 | 28.361 | +0.246 (+0.88%) | 3,944,931 |
| 21 Aug 2017 | CNY | 36.9 | 35.3 | 36.27 | 36.55 | 28.115 | +0.162 (+0.58%) | 1,919,870 |
| 18 Aug 2017 | CNY | 37.04 | 35.7 | 37 | 36.34 | 27.954 | -0.862 (-2.99%) | 3,728,021 |
| 17 Aug 2017 | CNY | 38 | 35.8 | 36.2 | 37.46 | 28.815 | +0.869 (+3.11%) | 3,317,168 |
| 16 Aug 2017 | CNY | 36.38 | 35.18 | 35.7 | 36.33 | 27.946 | +0.062 (+0.22%) | 2,502,826 |
| 15 Aug 2017 | CNY | 36.76 | 35.5 | 36.09 | 36.25 | 27.885 | -0.154 (-0.55%) | 2,551,540 |
| 14 Aug 2017 | CNY | 36.66 | 33.02 | 33.02 | 36.45 | 28.038 | +2.208 (+8.55%) | 3,990,620 |
| 11 Aug 2017 | CNY | 33.9 | 33.25 | 33.88 | 33.58 | 25.831 | -0.008 (-0.03%) | 1,877,312 |
| 10 Aug 2017 | CNY | 33.64 | 32.4 | 33 | 33.59 | 25.838 | +0.354 (+1.39%) | 2,824,788 |
| 9 Aug 2017 | CNY | 33.35 | 32 | 32.3 | 33.13 | 25.485 | +0.515 (+2.06%) | 4,914,913 |
| 8 Aug 2017 | CNY | 32.57 | 31.01 | 31.43 | 32.46 | 24.969 | +0.723 (+2.98%) | 4,071,541 |
| 7 Aug 2017 | CNY | 31.63 | 29.98 | 29.99 | 31.52 | 24.246 | +0.392 (+1.65%) | 5,272,786 |
| 4 Aug 2017 | CNY | 32.96 | 31.01 | 31.01 | 31.01 | 23.854 | -2.654 (-10.01%) | 9,733,384 |
| 3 Aug 2017 | CNY | 34.46 | 34.46 | 34.46 | 34.46 | 26.508 | -2.946 (-10.00%) | 414,200 |
| 2 Aug 2017 | CNY | 46.79 | 38.29 | 42.54 | 38.29 | 29.454 | -3.269 (-9.99%) | 9,829,871 |
