| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 40.88 | 43.96 | 40.1 | 43.96 | 43.96 | +4 (+10.01%) | 20,046,264 |
| 29 Sep 2017 | CNY | 35.61 | 39.96 | 35.6 | 39.96 | 39.96 | +3.63 (+9.99%) | 19,829,533 |
| 28 Sep 2017 | CNY | 36.11 | 38.33 | 35.52 | 36.33 | 36.33 | -0.84 (-2.26%) | 16,563,071 |
| 27 Sep 2017 | CNY | 34.5 | 39.23 | 33.7 | 37.17 | 37.17 | +0.59 (+1.61%) | 20,788,760 |
| 26 Sep 2017 | CNY | 35 | 38.07 | 32.9 | 36.58 | 36.58 | +1.65 (+4.72%) | 22,450,114 |
| 25 Sep 2017 | CNY | 33.75 | 34.93 | 32.93 | 34.93 | 34.93 | +3.18 (+10.02%) | 18,483,307 |
| 22 Sep 2017 | CNY | 28.15 | 31.75 | 28.01 | 31.75 | 31.75 | +2.89 (+10.01%) | 15,740,615 |
| 21 Sep 2017 | CNY | 28 | 28.86 | 26.8 | 28.86 | 28.86 | +2.62 (+9.98%) | 19,582,984 |
| 20 Sep 2017 | CNY | 24.6 | 26.24 | 24.43 | 26.24 | 26.24 | +2.39 (+10.02%) | 9,254,060 |
| 19 Sep 2017 | CNY | 21.62 | 23.85 | 21.56 | 23.85 | 23.85 | +2.17 (+10.01%) | 5,384,496 |
| 18 Sep 2017 | CNY | 21.93 | 22.06 | 21.45 | 21.68 | 21.68 | -0.4 (-1.81%) | 2,562,699 |
| 15 Sep 2017 | CNY | 22.19 | 22.5 | 22.02 | 22.08 | 22.08 | -0.22 (-0.99%) | 1,884,450 |
| 14 Sep 2017 | CNY | 22.66 | 22.7 | 22.21 | 22.3 | 22.3 | -0.28 (-1.24%) | 2,267,241 |
| 13 Sep 2017 | CNY | 22.54 | 22.98 | 22.24 | 22.58 | 22.58 | -0.21 (-0.92%) | 2,504,050 |
| 12 Sep 2017 | CNY | 23.2 | 23.79 | 22.7 | 22.79 | 22.79 | -0.66 (-2.81%) | 4,130,500 |
| 11 Sep 2017 | CNY | 22.9 | 23.62 | 22.82 | 23.45 | 23.45 | +0.21 (+0.90%) | 4,514,951 |
| 8 Sep 2017 | CNY | 23.59 | 24.5 | 23.02 | 23.24 | 23.24 | +0.06 (+0.26%) | 8,853,246 |
| 7 Sep 2017 | CNY | 22.11 | 23.29 | 22.02 | 23.18 | 23.18 | +1.13 (+5.12%) | 6,933,784 |
| 6 Sep 2017 | CNY | 22.37 | 22.48 | 21.9 | 22.05 | 22.05 | -0.53 (-2.35%) | 2,847,023 |
| 5 Sep 2017 | CNY | 22.39 | 22.68 | 22.14 | 22.58 | 22.58 | -0.12 (-0.53%) | 3,130,737 |
| 4 Sep 2017 | CNY | 22.95 | 23.69 | 22.3 | 22.7 | 22.7 | -0.2 (-0.87%) | 4,955,900 |
| 1 Sep 2017 | CNY | 22.49 | 23.2 | 22 | 22.9 | 22.9 | +0.57 (+2.55%) | 5,600,816 |
| 31 Aug 2017 | CNY | 22.33 | 22.67 | 22.05 | 22.33 | 22.33 | +0.23 (+1.04%) | 3,627,807 |
| 30 Aug 2017 | CNY | 22.7 | 22.96 | 21.92 | 22.1 | 22.1 | -0.95 (-4.12%) | 5,604,950 |
| 29 Aug 2017 | CNY | 22.7 | 23.9 | 22.31 | 23.05 | 23.05 | +0.38 (+1.68%) | 10,799,686 |
| 28 Aug 2017 | CNY | 21.38 | 22.68 | 21.11 | 22.67 | 22.67 | +0.91 (+4.18%) | 8,330,426 |
| 25 Aug 2017 | CNY | 20.5 | 22.44 | 20.01 | 21.76 | 21.76 | +0.74 (+3.52%) | 7,660,798 |
| 16 Aug 2017 | CNY | 19.29 | 21.23 | 19.17 | 21.02 | 21.02 | +1.72 (+8.91%) | 5,698,337 |
| 15 Aug 2017 | CNY | 19.15 | 19.34 | 19.06 | 19.3 | 19.3 | +0.11 (+0.57%) | 1,581,059 |
| 14 Aug 2017 | CNY | 18.78 | 19.25 | 18.78 | 19.19 | 19.19 | +0.41 (+2.18%) | 1,439,481 |
