| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 87.66 | 93 | 87.47 | 91.02 | 70.0154 | +2.36 (+2.66%) | 24,777,452 |
| 19 Sep 2017 | CNY | 88.99 | 90.65 | 86.2 | 88.66 | 68.2 | -0.91 (-1.02%) | 25,107,735 |
| 18 Sep 2017 | CNY | 86.4 | 91.49 | 86.03 | 89.57 | 68.9 | +3.55 (+4.13%) | 23,388,118 |
| 15 Sep 2017 | CNY | 89.05 | 89.85 | 83.23 | 86.02 | 66.1692 | -2.98 (-3.35%) | 25,076,594 |
| 14 Sep 2017 | CNY | 87 | 93.8 | 86.33 | 89 | 68.4615 | +1.12 (+1.27%) | 25,763,397 |
| 13 Sep 2017 | CNY | 85.18 | 88.64 | 83.73 | 87.88 | 67.6 | +1.6 (+1.85%) | 26,828,856 |
| 12 Sep 2017 | CNY | 93.98 | 96.5 | 84.7 | 86.28 | 66.3692 | -7.68 (-8.17%) | 38,378,493 |
| 11 Sep 2017 | CNY | 89.2 | 94.5 | 87.77 | 93.96 | 72.2769 | +7.69 (+8.91%) | 29,462,342 |
| 8 Sep 2017 | CNY | 88.37 | 89.87 | 85.81 | 86.27 | 66.3615 | -1.69 (-1.92%) | 22,653,567 |
| 7 Sep 2017 | CNY | 90.02 | 91.83 | 87.25 | 87.96 | 67.6615 | -3.23 (-3.54%) | 26,592,786 |
| 6 Sep 2017 | CNY | 84.5 | 94.52 | 84.5 | 91.19 | 70.1462 | +5.26 (+6.12%) | 37,334,806 |
| 5 Sep 2017 | CNY | 84.55 | 87.3 | 82.48 | 85.93 | 66.1 | +1.51 (+1.79%) | 21,625,631 |
| 4 Sep 2017 | CNY | 85.18 | 87.87 | 83.6 | 84.42 | 64.9385 | -1.39 (-1.62%) | 21,809,259 |
| 1 Sep 2017 | CNY | 81 | 88.23 | 80.75 | 85.81 | 66.0077 | +3.75 (+4.57%) | 26,002,060 |
| 31 Aug 2017 | CNY | 79 | 84.14 | 78.46 | 82.06 | 63.1231 | +2.81 (+3.55%) | 27,917,127 |
| 30 Aug 2017 | CNY | 76 | 80 | 75.3 | 79.25 | 60.9615 | +2.5 (+3.26%) | 23,911,702 |
| 29 Aug 2017 | CNY | 77.79 | 80.3 | 76 | 76.75 | 59.0385 | -0.25 (-0.32%) | 23,522,420 |
| 28 Aug 2017 | CNY | 76.5 | 79.48 | 75.8 | 77 | 59.2308 | +2.24 (+3.00%) | 29,671,687 |
| 25 Aug 2017 | CNY | 69.99 | 77.35 | 69.48 | 74.76 | 57.5077 | +4.06 (+5.74%) | 29,797,264 |
| 24 Aug 2017 | CNY | 69.95 | 71.17 | 67.6 | 70.7 | 54.3846 | +1.32 (+1.90%) | 22,425,582 |
| 23 Aug 2017 | CNY | 70.58 | 71.79 | 68.05 | 69.38 | 53.3692 | -0.93 (-1.32%) | 26,145,889 |
| 22 Aug 2017 | CNY | 64 | 70.31 | 63.7 | 70.31 | 54.0846 | +6.39 (+10.00%) | 31,365,483 |
| 21 Aug 2017 | CNY | 64 | 64.5 | 63.1 | 63.92 | 49.1692 | +0.56 (+0.88%) | 10,974,846 |
| 18 Aug 2017 | CNY | 64.48 | 64.5 | 62.8 | 63.36 | 48.7385 | -2.31 (-3.52%) | 12,065,070 |
| 17 Aug 2017 | CNY | 65.9 | 67.3 | 64.5 | 65.67 | 50.5154 | +0.61 (+0.94%) | 13,987,230 |
| 16 Aug 2017 | CNY | 66.75 | 67.11 | 63.68 | 65.06 | 50.0462 | -2.06 (-3.07%) | 15,529,014 |
| 15 Aug 2017 | CNY | 66.8 | 68.5 | 65.68 | 67.12 | 51.6308 | +0.2 (+0.30%) | 14,798,040 |
| 14 Aug 2017 | CNY | 63.71 | 67.2 | 62.75 | 66.92 | 51.4769 | +4.76 (+7.66%) | 22,658,101 |
| 11 Aug 2017 | CNY | 63.4 | 65.45 | 61 | 62.16 | 47.8154 | -1.05 (-1.66%) | 19,666,745 |
| 10 Aug 2017 | CNY | 67.17 | 67.5 | 63.16 | 63.21 | 48.6231 | -3.92 (-5.84%) | 19,908,315 |
