| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | CNY | 32.6308 | 33.8539 | 32.6308 | 33.7077 | 33.7077 | +0.985 (+3.01%) | 1,673,301 |
| 9 Oct 2017 | CNY | 32.8231 | 32.9615 | 32.3308 | 32.7231 | 32.7231 | +0.592 (+1.84%) | 946,262 |
| 29 Sep 2017 | CNY | 31.9462 | 32.6154 | 31.9462 | 32.1308 | 32.1308 | +0.185 (+0.58%) | 618,874 |
| 28 Sep 2017 | CNY | 32.0923 | 32.4539 | 31.7692 | 31.9462 | 31.9462 | -0.046 (-0.14%) | 829,774 |
| 27 Sep 2017 | CNY | 31.5385 | 32.1539 | 31.3846 | 31.9923 | 31.9923 | +0.2 (+0.63%) | 640,416 |
| 26 Sep 2017 | CNY | 33.1923 | 33.4154 | 31.6539 | 31.7923 | 31.7923 | -1.346 (-4.06%) | 1,698,314 |
| 25 Sep 2017 | CNY | 33.8462 | 34.3615 | 33.0923 | 33.1385 | 33.1385 | -0.808 (-2.38%) | 1,764,669 |
| 22 Sep 2017 | CNY | 33.7539 | 34.0769 | 33.0923 | 33.9462 | 33.9462 | +0.2 (+0.59%) | 2,013,181 |
| 21 Sep 2017 | CNY | 33.0846 | 34.1539 | 33.0846 | 33.7462 | 33.7462 | +0.439 (+1.32%) | 2,461,478 |
| 20 Sep 2017 | CNY | 32.6154 | 33.5 | 32.6154 | 33.3077 | 33.3077 | +0.308 (+0.93%) | 1,037,774 |
| 19 Sep 2017 | CNY | 33.6308 | 33.7539 | 32.9462 | 33 | 33 | -0.746 (-2.21%) | 1,418,560 |
| 18 Sep 2017 | CNY | 33.3 | 33.7692 | 33.0154 | 33.7462 | 33.7462 | +0.308 (+0.92%) | 1,909,437 |
| 15 Sep 2017 | CNY | 32.5385 | 33.5077 | 32.3231 | 33.4385 | 33.4385 | +0.915 (+2.81%) | 1,742,937 |
| 14 Sep 2017 | CNY | 32.4615 | 32.8 | 32.3692 | 32.5231 | 32.5231 | -0.061 (-0.19%) | 807,907 |
| 13 Sep 2017 | CNY | 32.3846 | 32.7462 | 32.3231 | 32.5846 | 32.5846 | +0.154 (+0.47%) | 658,507 |
| 12 Sep 2017 | CNY | 33.3154 | 33.4231 | 32.3615 | 32.4308 | 32.4308 | -0.892 (-2.68%) | 1,456,509 |
| 11 Sep 2017 | CNY | 32.8308 | 33.4539 | 32.6308 | 33.3231 | 33.3231 | +0.846 (+2.61%) | 1,409,175 |
| 8 Sep 2017 | CNY | 32.4077 | 32.9846 | 32.3539 | 32.4769 | 32.4769 | -0.192 (-0.59%) | 949,676 |
| 7 Sep 2017 | CNY | 32.3846 | 33.4615 | 32.3846 | 32.6692 | 32.6692 | +0.523 (+1.63%) | 2,162,829 |
| 6 Sep 2017 | CNY | 32.7462 | 32.8308 | 31.7692 | 32.1462 | 32.1462 | -0.6 (-1.83%) | 1,726,045 |
| 5 Sep 2017 | CNY | 33.4 | 33.5308 | 32.7231 | 32.7462 | 32.7462 | -0.631 (-1.89%) | 1,809,535 |
| 4 Sep 2017 | CNY | 33.4615 | 34.0385 | 33.2385 | 33.3769 | 33.3769 | +0.138 (+0.42%) | 1,806,812 |
| 1 Sep 2017 | CNY | 33.5385 | 33.7539 | 33.0846 | 33.2385 | 33.2385 | -0.177 (-0.53%) | 2,146,232 |
| 31 Aug 2017 | CNY | 32.7923 | 33.6154 | 32.7308 | 33.4154 | 33.4154 | +0.423 (+1.28%) | 2,727,124 |
| 30 Aug 2017 | CNY | 33.9231 | 34.0692 | 32.3615 | 32.9923 | 32.9923 | -1.615 (-4.67%) | 4,950,752 |
| 29 Aug 2017 | CNY | 33.8462 | 35.8462 | 33.2769 | 34.6077 | 34.6077 | +1.554 (+4.70%) | 8,474,832 |
| 28 Aug 2017 | CNY | 33.0538 | 33.0538 | 33.0538 | 33.0538 | 33.0538 | +3.008 (+10.01%) | 967,603 |
| 25 Aug 2017 | CNY | 29.7692 | 30.0692 | 29.3846 | 30.0462 | 30.0462 | +0.208 (+0.70%) | 1,399,453 |
| 24 Aug 2017 | CNY | 29.6077 | 30.3539 | 29.4462 | 29.8385 | 29.8385 | +0.231 (+0.78%) | 1,852,743 |
| 23 Aug 2017 | CNY | 29.3615 | 29.7308 | 29.3077 | 29.6077 | 29.6077 | +0.254 (+0.86%) | 1,336,790 |
