| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | CNY | 42.08 | 42.65 | 42.06 | 42.36 | 42.36 | +0.14 (+0.33%) | 1,062,304 |
| 12 Sep 2017 | CNY | 43.21 | 43.37 | 41.93 | 42.22 | 42.22 | -0.99 (-2.29%) | 2,118,220 |
| 11 Sep 2017 | CNY | 43.52 | 43.52 | 42.21 | 43.21 | 43.21 | -0.31 (-0.71%) | 2,690,720 |
| 8 Sep 2017 | CNY | 40.64 | 44.44 | 40.4 | 43.52 | 43.52 | +2.88 (+7.09%) | 4,433,410 |
| 7 Sep 2017 | CNY | 39.78 | 41.28 | 39.66 | 40.64 | 40.64 | +1 (+2.52%) | 2,306,320 |
| 6 Sep 2017 | CNY | 40.02 | 40.1 | 39.51 | 39.64 | 39.64 | -0.33 (-0.83%) | 821,149 |
| 5 Sep 2017 | CNY | 40.24 | 40.35 | 39.75 | 39.97 | 39.97 | -0.26 (-0.65%) | 736,200 |
| 4 Sep 2017 | CNY | 40.2 | 40.67 | 40.05 | 40.23 | 40.23 | +0.14 (+0.35%) | 977,300 |
| 1 Sep 2017 | CNY | 40.51 | 40.51 | 39.75 | 40.09 | 40.09 | -0.12 (-0.30%) | 859,604 |
| 31 Aug 2017 | CNY | 40.01 | 40.55 | 39.73 | 40.21 | 40.21 | +0.48 (+1.21%) | 1,156,901 |
| 30 Aug 2017 | CNY | 40.09 | 40.72 | 39.71 | 39.73 | 39.73 | -0.89 (-2.19%) | 1,254,300 |
| 29 Aug 2017 | CNY | 40.78 | 41.25 | 40.34 | 40.62 | 40.62 | -0.35 (-0.85%) | 1,739,900 |
| 28 Aug 2017 | CNY | 40.66 | 41.93 | 40.43 | 40.97 | 40.97 | -0.35 (-0.85%) | 2,417,498 |
| 25 Aug 2017 | CNY | 39.5 | 41.48 | 39.08 | 41.32 | 41.32 | +1.52 (+3.82%) | 2,583,030 |
| 24 Aug 2017 | CNY | 38.61 | 40.68 | 38.43 | 39.8 | 39.8 | +1.15 (+2.98%) | 2,876,264 |
| 23 Aug 2017 | CNY | 38.61 | 39.5 | 38.02 | 38.65 | 38.65 | +0.22 (+0.57%) | 1,356,738 |
| 22 Aug 2017 | CNY | 39.28 | 39.48 | 38.4 | 38.43 | 38.43 | -0.52 (-1.34%) | 987,400 |
| 21 Aug 2017 | CNY | 39.03 | 39.4 | 38.61 | 38.95 | 38.95 | -0.15 (-0.38%) | 897,764 |
| 18 Aug 2017 | CNY | 38.7 | 39.2 | 38.19 | 39.1 | 39.1 | +0.29 (+0.75%) | 1,314,000 |
| 17 Aug 2017 | CNY | 39.2 | 39.22 | 38.2 | 38.81 | 38.81 | -0.54 (-1.37%) | 1,433,040 |
| 16 Aug 2017 | CNY | 37.9 | 40.02 | 37.66 | 39.35 | 39.35 | +1.51 (+3.99%) | 1,917,464 |
| 15 Aug 2017 | CNY | 37.73 | 38.03 | 37.3 | 37.84 | 37.84 | +0.26 (+0.69%) | 758,400 |
| 14 Aug 2017 | CNY | 36.84 | 37.69 | 36.62 | 37.58 | 37.58 | +0.93 (+2.54%) | 813,800 |
| 11 Aug 2017 | CNY | 37.02 | 37.79 | 36.56 | 36.65 | 36.65 | -0.41 (-1.11%) | 689,600 |
| 10 Aug 2017 | CNY | 38.22 | 38.22 | 36 | 37.06 | 37.06 | -1.16 (-3.04%) | 1,055,736 |
| 9 Aug 2017 | CNY | 38.07 | 38.61 | 37.9 | 38.22 | 38.22 | +0.17 (+0.45%) | 871,776 |
| 8 Aug 2017 | CNY | 38.06 | 38.15 | 37.49 | 38.05 | 38.05 | +0.01 (+0.03%) | 757,400 |
| 7 Aug 2017 | CNY | 38 | 38.28 | 37.81 | 38.04 | 38.04 | +0.15 (+0.40%) | 605,100 |
| 4 Aug 2017 | CNY | 38.64 | 38.87 | 37.85 | 37.89 | 37.89 | -0.98 (-2.52%) | 1,141,420 |
| 3 Aug 2017 | CNY | 37.7 | 39.3 | 37.52 | 38.87 | 38.87 | +1.01 (+2.67%) | 1,592,320 |
