| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 46.35 | 47.5 | 44.7 | 46.96 | 33.5429 | +0.28 (+0.60%) | 11,778,811 |
| 19 Sep 2017 | CNY | 46.4 | 48.41 | 46.02 | 46.68 | 33.3429 | -0.4 (-0.85%) | 9,229,847 |
| 18 Sep 2017 | CNY | 46 | 49 | 45.8 | 47.08 | 33.6286 | +0.06 (+0.13%) | 11,608,814 |
| 15 Sep 2017 | CNY | 50 | 50.3 | 46.71 | 47.02 | 33.5857 | -4.18 (-8.16%) | 17,310,525 |
| 14 Sep 2017 | CNY | 53 | 54.51 | 50.5 | 51.2 | 36.5714 | -4.26 (-7.68%) | 20,872,626 |
| 13 Sep 2017 | CNY | 53 | 56 | 51.4 | 55.46 | 39.6143 | +4.43 (+8.68%) | 33,642,474 |
| 12 Sep 2017 | CNY | 51.03 | 51.03 | 51.03 | 51.03 | 36.45 | +4.64 (+10.00%) | 5,004,944 |
| 11 Sep 2017 | CNY | 46.39 | 46.39 | 46.39 | 46.39 | 33.1357 | +4.22 (+10.01%) | 528,838 |
| 8 Sep 2017 | CNY | 42.17 | 42.17 | 42.17 | 42.17 | 30.1214 | +3.83 (+9.99%) | 433,596 |
| 7 Sep 2017 | CNY | 38.34 | 38.34 | 38.34 | 38.34 | 27.3857 | +3.49 (+10.01%) | 150,008 |
| 6 Sep 2017 | CNY | 34.85 | 34.85 | 34.85 | 34.85 | 24.8929 | +3.17 (+10.01%) | 26,375 |
| 5 Sep 2017 | CNY | 31.68 | 31.68 | 31.68 | 31.68 | 22.6286 | +2.88 (+10%) | 17,300 |
| 4 Sep 2017 | CNY | 28.8 | 28.8 | 28.8 | 28.8 | 20.5714 | +2.62 (+10.01%) | 17,403 |
| 1 Sep 2017 | CNY | 26.18 | 26.18 | 26.18 | 26.18 | 18.7 | 0.0 (0.0%) | 31,300 |
