| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 30.52 | 31.37 | 30.51 | 31.04 | 31.04 | -0.13 (-0.42%) | 12,164,680 |
| 19 Sep 2017 | CNY | 31.22 | 32.23 | 30.32 | 31.17 | 31.17 | -0.74 (-2.32%) | 18,927,621 |
| 18 Sep 2017 | CNY | 33.53 | 33.95 | 31.15 | 31.91 | 31.91 | -2.02 (-5.95%) | 21,810,099 |
| 15 Sep 2017 | CNY | 32.01 | 34.49 | 31.9 | 33.93 | 33.93 | +1.07 (+3.26%) | 29,894,334 |
| 14 Sep 2017 | CNY | 32.42 | 34.79 | 32.11 | 32.86 | 32.86 | -0.21 (-0.64%) | 32,828,372 |
| 13 Sep 2017 | CNY | 30.52 | 33.8 | 30.09 | 33.07 | 33.07 | +1.88 (+6.03%) | 33,353,909 |
| 12 Sep 2017 | CNY | 30.75 | 31.57 | 29.65 | 31.19 | 31.19 | +0.37 (+1.20%) | 22,340,284 |
| 11 Sep 2017 | CNY | 30.2 | 31.3 | 29.56 | 30.82 | 30.82 | +0.62 (+2.05%) | 17,556,121 |
| 8 Sep 2017 | CNY | 31.4 | 31.64 | 29.84 | 30.2 | 30.2 | -1.93 (-6.01%) | 23,875,783 |
| 7 Sep 2017 | CNY | 31.82 | 33.54 | 31.56 | 32.13 | 32.13 | 0.0 (0.0%) | 25,580,770 |
| 6 Sep 2017 | CNY | 32.85 | 33.29 | 31.21 | 32.13 | 32.13 | -2.17 (-6.33%) | 29,364,344 |
| 5 Sep 2017 | CNY | 31.18 | 35.5 | 31.1 | 34.3 | 34.3 | +1.12 (+3.38%) | 34,266,382 |
| 4 Sep 2017 | CNY | 34.8 | 34.83 | 33.18 | 33.18 | 33.18 | -3.69 (-10.01%) | 22,639,161 |
| 1 Sep 2017 | CNY | 35.25 | 38.1 | 35.15 | 36.87 | 36.87 | +2.18 (+6.28%) | 40,932,145 |
| 31 Aug 2017 | CNY | 32.52 | 34.69 | 32.52 | 34.69 | 34.69 | +3.15 (+9.99%) | 44,732,908 |
| 30 Aug 2017 | CNY | 28.41 | 31.54 | 28.38 | 31.54 | 31.54 | +2.87 (+10.01%) | 42,195,545 |
| 29 Aug 2017 | CNY | 29.7 | 31.53 | 28.4 | 28.67 | 28.67 | +0.01 (+0.03%) | 37,771,880 |
| 28 Aug 2017 | CNY | 27.13 | 28.66 | 26.31 | 28.66 | 28.66 | +2.61 (+10.02%) | 35,091,937 |
| 25 Aug 2017 | CNY | 23.3 | 26.05 | 23.03 | 26.05 | 26.05 | +2.37 (+10.01%) | 38,633,799 |
| 24 Aug 2017 | CNY | 22.5 | 25.1 | 22.5 | 23.68 | 23.68 | +0.8 (+3.50%) | 36,959,106 |
| 23 Aug 2017 | CNY | 22.09 | 23.38 | 21.52 | 22.88 | 22.88 | +0.43 (+1.92%) | 24,103,743 |
| 22 Aug 2017 | CNY | 22.85 | 23.99 | 22.38 | 22.45 | 22.45 | -0.69 (-2.98%) | 22,611,368 |
| 21 Aug 2017 | CNY | 21.98 | 23.5 | 21.82 | 23.14 | 23.14 | +0.92 (+4.14%) | 24,632,218 |
| 18 Aug 2017 | CNY | 22.04 | 22.4 | 21.55 | 22.22 | 22.22 | -0.27 (-1.20%) | 20,745,679 |
| 17 Aug 2017 | CNY | 21.26 | 23.39 | 20.85 | 22.49 | 22.49 | +0.79 (+3.64%) | 31,692,273 |
| 16 Aug 2017 | CNY | 21.7 | 22.8 | 21.1 | 21.7 | 21.7 | -0.29 (-1.32%) | 32,741,191 |
| 15 Aug 2017 | CNY | 20 | 21.99 | 19.91 | 21.99 | 21.99 | +2 (+10.01%) | 27,926,027 |
| 14 Aug 2017 | CNY | 19.51 | 20.15 | 19.51 | 19.99 | 19.99 | +0.32 (+1.63%) | 12,880,210 |
| 11 Aug 2017 | CNY | 19.57 | 20.17 | 19.57 | 19.67 | 19.67 | -0.28 (-1.40%) | 13,187,869 |
| 10 Aug 2017 | CNY | 19.06 | 20.75 | 19.03 | 19.95 | 19.95 | +0.71 (+3.69%) | 21,416,665 |
