| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 11.61 | 11.75 | 11.47 | 11.7 | 11.7 | +0.09 (+0.78%) | 14,982,040 |
| 8 Sep 2017 | CNY | 11.75 | 11.88 | 11.52 | 11.61 | 11.61 | -0.18 (-1.53%) | 22,260,910 |
| 7 Sep 2017 | CNY | 11.97 | 12.13 | 11.75 | 11.79 | 11.79 | -0.26 (-2.16%) | 26,615,370 |
| 6 Sep 2017 | CNY | 11.94 | 12.33 | 11.86 | 12.05 | 12.05 | +0.1 (+0.84%) | 35,208,964 |
| 5 Sep 2017 | CNY | 12.02 | 12.05 | 11.88 | 11.95 | 11.95 | -0.14 (-1.16%) | 21,758,313 |
| 4 Sep 2017 | CNY | 11.98 | 12.28 | 11.87 | 12.09 | 12.09 | +0.26 (+2.20%) | 51,555,556 |
| 1 Sep 2017 | CNY | 11.57 | 11.87 | 11.45 | 11.83 | 11.83 | +0.21 (+1.81%) | 26,217,937 |
| 31 Aug 2017 | CNY | 11.69 | 11.78 | 11.58 | 11.62 | 11.62 | +0.02 (+0.17%) | 20,832,764 |
| 30 Aug 2017 | CNY | 11.51 | 11.65 | 11.45 | 11.6 | 11.6 | +0.06 (+0.52%) | 18,282,214 |
| 29 Aug 2017 | CNY | 11.88 | 11.92 | 11.47 | 11.54 | 11.54 | -0.61 (-5.02%) | 55,946,077 |
| 28 Aug 2017 | CNY | 12.05 | 12.21 | 11.95 | 12.15 | 12.15 | +0.1 (+0.83%) | 33,621,286 |
| 25 Aug 2017 | CNY | 11.71 | 12.07 | 11.71 | 12.05 | 12.05 | +0.21 (+1.77%) | 29,799,289 |
| 24 Aug 2017 | CNY | 11.8 | 12.02 | 11.61 | 11.84 | 11.84 | -0.05 (-0.42%) | 28,656,795 |
| 23 Aug 2017 | CNY | 11.82 | 11.95 | 11.72 | 11.89 | 11.89 | +0.13 (+1.11%) | 25,409,948 |
| 22 Aug 2017 | CNY | 12.04 | 12.04 | 11.7 | 11.76 | 11.76 | -0.33 (-2.73%) | 33,612,813 |
| 21 Aug 2017 | CNY | 11.96 | 12.15 | 11.79 | 12.09 | 12.09 | +0.17 (+1.43%) | 29,443,877 |
| 18 Aug 2017 | CNY | 12.29 | 12.33 | 11.9 | 11.92 | 11.92 | -0.57 (-4.56%) | 57,929,704 |
| 17 Aug 2017 | CNY | 12.6 | 12.79 | 12.4 | 12.49 | 12.49 | -0.25 (-1.96%) | 59,169,789 |
| 16 Aug 2017 | CNY | 12.28 | 12.75 | 12.1 | 12.74 | 12.74 | +0.45 (+3.66%) | 67,484,248 |
| 15 Aug 2017 | CNY | 12.49 | 12.66 | 12.21 | 12.29 | 12.29 | -0.3 (-2.38%) | 50,634,212 |
| 14 Aug 2017 | CNY | 12.31 | 12.75 | 11.92 | 12.59 | 12.59 | +0.03 (+0.24%) | 67,408,891 |
| 11 Aug 2017 | CNY | 13.13 | 13.27 | 12.31 | 12.56 | 12.56 | -0.38 (-2.94%) | 105,223,382 |
| 10 Aug 2017 | CNY | 12.1 | 13.14 | 12.1 | 12.94 | 12.94 | +0.84 (+6.94%) | 114,842,372 |
| 9 Aug 2017 | CNY | 11.86 | 12.3 | 11.72 | 12.1 | 12.1 | +0.02 (+0.17%) | 69,883,057 |
| 8 Aug 2017 | CNY | 11.6 | 12.4 | 11.51 | 12.08 | 12.08 | +0.16 (+1.34%) | 120,018,479 |
| 7 Aug 2017 | CNY | 11.6 | 11.92 | 11.43 | 11.92 | 11.92 | +1.08 (+9.96%) | 134,488,755 |
| 4 Aug 2017 | CNY | 9.89 | 10.84 | 9.88 | 10.84 | 10.84 | +0.99 (+10.05%) | 33,662,002 |
| 3 Aug 2017 | CNY | 9.79 | 9.95 | 9.74 | 9.85 | 9.85 | +0.08 (+0.82%) | 9,211,289 |
| 2 Aug 2017 | CNY | 10.01 | 10.03 | 9.76 | 9.77 | 9.77 | -0.22 (-2.20%) | 12,804,794 |
| 1 Aug 2017 | CNY | 10 | 10.09 | 9.94 | 9.99 | 9.99 | +0.01 (+0.10%) | 13,128,515 |
