| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 30.9527 | 32.5503 | 30.6632 | 32.5103 | 32.5103 | +1.448 (+4.66%) | 3,989,017 |
| 10 Oct 2017 | CNY | 31.2622 | 31.3521 | 29.9642 | 31.0625 | 31.0625 | -0.33 (-1.05%) | 3,188,034 |
| 9 Oct 2017 | CNY | 31.2822 | 31.7016 | 31.1624 | 31.392 | 31.392 | +0.11 (+0.35%) | 1,836,042 |
| 29 Sep 2017 | CNY | 32.4404 | 32.8199 | 31.2023 | 31.2822 | 31.2822 | -1.258 (-3.87%) | 3,171,857 |
| 28 Sep 2017 | CNY | 32.4504 | 33.4489 | 32.101 | 32.5403 | 32.5403 | -0.17 (-0.52%) | 2,847,362 |
| 27 Sep 2017 | CNY | 32.3606 | 32.8598 | 31.9612 | 32.71 | 32.71 | -0.33 (-1.00%) | 3,050,747 |
| 26 Sep 2017 | CNY | 33.6686 | 34.038 | 32.6501 | 33.0395 | 33.0395 | -0.629 (-1.87%) | 4,114,870 |
| 25 Sep 2017 | CNY | 33.1494 | 34.4374 | 32.5603 | 33.6686 | 33.6686 | +0.23 (+0.69%) | 5,979,656 |
| 22 Sep 2017 | CNY | 31.9312 | 33.5088 | 31.3521 | 33.4389 | 33.4389 | +1.498 (+4.69%) | 6,843,425 |
| 21 Sep 2017 | CNY | 31.8014 | 31.9911 | 30.8429 | 31.9412 | 31.9412 | +0.28 (+0.88%) | 2,563,935 |
| 20 Sep 2017 | CNY | 30.9727 | 31.7115 | 30.7231 | 31.6616 | 31.6616 | +0.729 (+2.36%) | 1,829,509 |
| 19 Sep 2017 | CNY | 31.6816 | 31.7016 | 30.773 | 30.9327 | 30.9327 | -0.24 (-0.77%) | 1,177,789 |
| 18 Sep 2017 | CNY | 30.5333 | 31.5218 | 30.4335 | 31.1724 | 31.1724 | +0.439 (+1.43%) | 1,342,047 |
| 15 Sep 2017 | CNY | 31.4819 | 31.7315 | 30.6032 | 30.733 | 30.733 | -0.989 (-3.12%) | 2,183,630 |
| 14 Sep 2017 | CNY | 31.9811 | 32.4005 | 31.6017 | 31.7215 | 31.7215 | -0.399 (-1.24%) | 2,368,330 |
| 13 Sep 2017 | CNY | 32.2807 | 32.3306 | 31.4519 | 32.1209 | 32.1209 | -0.709 (-2.16%) | 3,411,604 |
| 12 Sep 2017 | CNY | 31.3821 | 34.4474 | 31.3821 | 32.8298 | 32.8298 | +1.188 (+3.75%) | 6,991,227 |
| 11 Sep 2017 | CNY | 32.4504 | 33.2792 | 31.3621 | 31.6417 | 31.6417 | +0.779 (+2.52%) | 5,326,725 |
| 8 Sep 2017 | CNY | 29.9542 | 30.9228 | 29.7645 | 30.8628 | 30.8628 | +0.749 (+2.49%) | 3,218,223 |
| 7 Sep 2017 | CNY | 30.0641 | 31.0126 | 30.0241 | 30.114 | 30.114 | -0.06 (-0.20%) | 2,986,615 |
| 6 Sep 2017 | CNY | 30.2238 | 30.3836 | 29.3751 | 30.1739 | 30.1739 | -0.32 (-1.05%) | 2,952,549 |
| 5 Sep 2017 | CNY | 30.1939 | 30.6432 | 30.134 | 30.4934 | 30.4934 | +0.12 (+0.39%) | 2,041,359 |
| 4 Sep 2017 | CNY | 30.6632 | 30.9327 | 30.1539 | 30.3736 | 30.3736 | -0.699 (-2.25%) | 3,056,238 |
| 1 Sep 2017 | CNY | 31.7515 | 31.8613 | 30.7231 | 31.0725 | 31.0725 | -0.469 (-1.49%) | 3,939,577 |
| 31 Aug 2017 | CNY | 30.3436 | 31.7515 | 29.9542 | 31.5418 | 31.5418 | +1.118 (+3.68%) | 5,971,619 |
| 30 Aug 2017 | CNY | 30.2338 | 30.6132 | 29.5848 | 30.4235 | 30.4235 | -0.599 (-1.93%) | 5,879,455 |
| 29 Aug 2017 | CNY | 29.1055 | 31.8414 | 28.9558 | 31.0226 | 31.0226 | +2.077 (+7.17%) | 9,723,726 |
| 28 Aug 2017 | CNY | 28.4565 | 29.3452 | 28.4565 | 28.9458 | 28.9458 | +0.589 (+2.08%) | 4,604,266 |
| 25 Aug 2017 | CNY | 27.2584 | 29.8344 | 27.0686 | 28.3567 | 28.3567 | +1.008 (+3.69%) | 4,029,727 |
| 24 Aug 2017 | CNY | 27.9673 | 28.127 | 27.2384 | 27.3482 | 27.3482 | -0.779 (-2.77%) | 1,738,048 |
