| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | CNY | 50.835 | 51 | 50.331 | 50.368 | 50.368 | +0.966 (+1.96%) | 400 |
| 5 Sep 2017 | CNY | 49.333 | 49.525 | 49.333 | 49.402 | 49.402 | +0.055 (+0.11%) | 1 |
| 4 Sep 2017 | CNY | 49.231 | 49.347 | 49.1 | 49.347 | 49.347 | -0.451 (-0.91%) | 2,960 |
| 1 Sep 2017 | CNY | 49.061 | 49.798 | 48.946 | 49.798 | 49.798 | -0.325 (-0.65%) | 43 |
| 22 Aug 2017 | CNY | 49.604 | 50.123 | 49.604 | 50.123 | 50.123 | +0.43 (+0.87%) | 20 |
| 21 Aug 2017 | CNY | 50.402 | 50.402 | 49.376 | 49.693 | 49.693 | +3.421 (+7.39%) | 160 |
| 16 Aug 2017 | CNY | 45.055 | 46.272 | 45.055 | 46.272 | 46.272 | +0.39 (+0.85%) | 225 |
| 15 Aug 2017 | CNY | 46.523 | 46.78 | 45.828 | 45.882 | 45.882 | -1.003 (-2.14%) | 100 |
| 11 Aug 2017 | CNY | 46.415 | 47.223 | 46.254 | 46.885 | 46.885 | +0.24 (+0.51%) | 20 |
| 10 Aug 2017 | CNY | 47.075 | 47.6 | 46.645 | 46.645 | 46.645 | -1.26 (-2.63%) | 30 |
| 8 Aug 2017 | CNY | 46.781 | 48.1 | 46.707 | 47.905 | 47.905 | +2 (+4.36%) | 16 |
| 3 Aug 2017 | CNY | 46.843 | 47.126 | 45.905 | 45.905 | 45.905 | -0.397 (-0.86%) | 250 |
| 27 Jul 2017 | CNY | 45.843 | 46.402 | 45.843 | 46.302 | 46.302 | +0.709 (+1.56%) | 210 |
| 24 Jul 2017 | CNY | 46.363 | 46.363 | 45.593 | 45.593 | 45.593 | -1.585 (-3.36%) | 100 |
| 19 Jul 2017 | CNY | 46.998 | 47.256 | 46.998 | 47.178 | 47.178 | -0.319 (-0.67%) | 25 |
| 18 Jul 2017 | CNY | 47.5 | 47.5 | 47.497 | 47.497 | 47.497 | -0.314 (-0.66%) | 50 |
| 17 Jul 2017 | CNY | 47.668 | 47.99 | 47.668 | 47.811 | 47.811 | +0.321 (+0.68%) | 21 |
| 13 Jul 2017 | CNY | 47.262 | 47.49 | 47.232 | 47.49 | 47.49 | -0.36 (-0.75%) | 160 |
| 12 Jul 2017 | CNY | 47.521 | 47.85 | 47.521 | 47.85 | 47.85 | +0.03 (+0.06%) | 68 |
| 11 Jul 2017 | CNY | 48.147 | 48.147 | 47.738 | 47.82 | 47.82 | -0.666 (-1.37%) | 820 |
| 10 Jul 2017 | CNY | 49.112 | 49.112 | 48.486 | 48.486 | 48.486 | -0.726 (-1.48%) | 100 |
| 6 Jul 2017 | CNY | 50.531 | 50.531 | 49.212 | 49.212 | 49.212 | -1.135 (-2.25%) | 20 |
| 5 Jul 2017 | CNY | 51.284 | 51.284 | 50.288 | 50.347 | 50.347 | -0.913 (-1.78%) | 15 |
| 3 Jul 2017 | CNY | 50.461 | 51.298 | 50.461 | 51.26 | 51.26 | +0.628 (+1.24%) | 32 |
| 28 Jun 2017 | CNY | 49.643 | 50.652 | 49.562 | 50.632 | 50.632 | +0.55 (+1.10%) | 90 |
| 27 Jun 2017 | CNY | 50.514 | 50.514 | 49.976 | 50.082 | 50.082 | -0.214 (-0.43%) | 180 |
| 26 Jun 2017 | CNY | 50.191 | 50.55 | 50.191 | 50.296 | 50.296 | +1.007 (+2.04%) | 720 |
| 23 Jun 2017 | CNY | 50.014 | 50.1 | 49.289 | 49.289 | 49.289 | -0.973 (-1.94%) | 300 |
| 22 Jun 2017 | CNY | 50.711 | 50.711 | 49.92 | 50.262 | 50.262 | -0.419 (-0.83%) | 297 |
| 21 Jun 2017 | CNY | 51.711 | 51.731 | 50.681 | 50.681 | 50.681 | -4.4 (-7.99%) | 127 |
