| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 61.55 | 61.73 | 60.5 | 60.81 | 43.4357 | -0.82 (-1.33%) | 455,157 |
| 19 Sep 2017 | CNY | 61.62 | 61.86 | 61.06 | 61.63 | 44.0214 | +0.02 (+0.03%) | 439,513 |
| 18 Sep 2017 | CNY | 60.6 | 61.85 | 59.25 | 61.61 | 44.0071 | +1.16 (+1.92%) | 683,698 |
| 15 Sep 2017 | CNY | 60.36 | 60.67 | 60.06 | 60.45 | 43.1786 | -0.01 (-0.02%) | 401,076 |
| 14 Sep 2017 | CNY | 60.46 | 60.78 | 60 | 60.46 | 43.1857 | -0.14 (-0.23%) | 417,686 |
| 13 Sep 2017 | CNY | 61.43 | 61.43 | 60.11 | 60.6 | 43.2857 | -0.58 (-0.95%) | 770,069 |
| 12 Sep 2017 | CNY | 61.4 | 62.38 | 61.1 | 61.18 | 43.7 | -0.29 (-0.47%) | 706,105 |
| 11 Sep 2017 | CNY | 60.11 | 61.64 | 60.11 | 61.47 | 43.9071 | +0.99 (+1.64%) | 673,585 |
| 8 Sep 2017 | CNY | 60.92 | 60.96 | 60.02 | 60.48 | 43.2 | -0.44 (-0.72%) | 739,955 |
| 7 Sep 2017 | CNY | 61.32 | 61.46 | 60.36 | 60.92 | 43.5143 | -0.4 (-0.65%) | 644,534 |
| 6 Sep 2017 | CNY | 61.8 | 62.2 | 61.02 | 61.32 | 43.8 | -0.57 (-0.92%) | 545,561 |
| 5 Sep 2017 | CNY | 61.88 | 62.87 | 61.56 | 61.89 | 44.2071 | +0.02 (+0.03%) | 838,040 |
| 4 Sep 2017 | CNY | 60.45 | 62.15 | 60.05 | 61.87 | 44.1929 | +1.64 (+2.72%) | 1,023,792 |
| 1 Sep 2017 | CNY | 61.51 | 61.51 | 60 | 60.23 | 43.0214 | -1.33 (-2.16%) | 709,403 |
| 31 Aug 2017 | CNY | 60.88 | 61.66 | 60.04 | 61.56 | 43.9714 | +0.91 (+1.50%) | 791,950 |
| 30 Aug 2017 | CNY | 61 | 61.39 | 60.2 | 60.65 | 43.3214 | -0.43 (-0.70%) | 785,910 |
| 29 Aug 2017 | CNY | 61.41 | 61.88 | 61.01 | 61.08 | 43.6286 | -0.41 (-0.67%) | 462,500 |
| 28 Aug 2017 | CNY | 61.89 | 61.93 | 60.93 | 61.49 | 43.9214 | +0.16 (+0.26%) | 874,717 |
| 25 Aug 2017 | CNY | 60.4 | 61.41 | 60.18 | 61.33 | 43.8071 | +0.9 (+1.49%) | 584,038 |
| 24 Aug 2017 | CNY | 60.42 | 61.3 | 60.27 | 60.43 | 43.1643 | -0.29 (-0.48%) | 353,773 |
| 23 Aug 2017 | CNY | 61.4 | 61.4 | 60.18 | 60.72 | 43.3714 | -0.68 (-1.11%) | 516,245 |
| 22 Aug 2017 | CNY | 62.3 | 62.3 | 61.32 | 61.4 | 43.8571 | -0.77 (-1.24%) | 469,100 |
| 21 Aug 2017 | CNY | 62.03 | 62.8 | 61.61 | 62.17 | 44.4071 | -0.24 (-0.38%) | 523,956 |
| 18 Aug 2017 | CNY | 62.8 | 62.98 | 62.21 | 62.41 | 44.5786 | -0.92 (-1.45%) | 406,542 |
| 17 Aug 2017 | CNY | 64.03 | 64.28 | 62.8 | 63.33 | 45.2357 | -0.64 (-1.00%) | 494,400 |
| 16 Aug 2017 | CNY | 62.9 | 64.2 | 62.6 | 63.97 | 45.6929 | +1.05 (+1.67%) | 439,010 |
| 15 Aug 2017 | CNY | 63.18 | 64.64 | 62.72 | 62.92 | 44.9429 | -0.23 (-0.36%) | 532,926 |
| 14 Aug 2017 | CNY | 61.37 | 63.2 | 61.37 | 63.15 | 45.1071 | +1.79 (+2.92%) | 554,906 |
| 11 Aug 2017 | CNY | 61.49 | 62.24 | 61.15 | 61.36 | 43.8286 | -0.56 (-0.90%) | 430,394 |
| 10 Aug 2017 | CNY | 62.15 | 62.48 | 61.16 | 61.92 | 44.2286 | -0.33 (-0.53%) | 514,389 |
