| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.59 | 10.77 | 10.58 | 10.66 | 10.66 | -0.05 (-0.47%) | 4,102,127 |
| 8 Sep 2017 | CNY | 10.58 | 10.99 | 10.54 | 10.71 | 10.71 | +0.15 (+1.42%) | 6,288,703 |
| 7 Sep 2017 | CNY | 10.8 | 10.85 | 10.55 | 10.56 | 10.56 | -0.32 (-2.94%) | 6,195,271 |
| 6 Sep 2017 | CNY | 10.77 | 10.89 | 10.66 | 10.88 | 10.88 | -0.08 (-0.73%) | 8,531,045 |
| 5 Sep 2017 | CNY | 10.46 | 11.33 | 10.42 | 10.96 | 10.96 | +0.52 (+4.98%) | 14,245,327 |
| 4 Sep 2017 | CNY | 10.5 | 10.51 | 10.36 | 10.44 | 10.44 | -0.07 (-0.67%) | 4,018,734 |
| 1 Sep 2017 | CNY | 10.58 | 10.69 | 10.45 | 10.51 | 10.51 | -0.07 (-0.66%) | 4,594,300 |
| 31 Aug 2017 | CNY | 10.37 | 10.62 | 10.37 | 10.58 | 10.58 | +0.14 (+1.34%) | 5,261,907 |
| 30 Aug 2017 | CNY | 10.4 | 10.56 | 10.35 | 10.44 | 10.44 | -0.07 (-0.67%) | 4,264,785 |
| 29 Aug 2017 | CNY | 10.22 | 10.75 | 10.22 | 10.51 | 10.51 | +0.25 (+2.44%) | 7,495,245 |
| 28 Aug 2017 | CNY | 10.2 | 10.36 | 10.15 | 10.26 | 10.26 | +0.06 (+0.59%) | 3,917,592 |
| 25 Aug 2017 | CNY | 10.04 | 10.21 | 10 | 10.2 | 10.2 | +0.16 (+1.59%) | 3,000,620 |
| 24 Aug 2017 | CNY | 10.07 | 10.17 | 10 | 10.04 | 10.04 | -0.1 (-0.99%) | 3,176,028 |
| 23 Aug 2017 | CNY | 10.23 | 10.3 | 10.01 | 10.14 | 10.14 | -0.09 (-0.88%) | 2,444,298 |
| 22 Aug 2017 | CNY | 10.4 | 10.41 | 10.19 | 10.23 | 10.23 | -0.2 (-1.92%) | 3,240,712 |
| 21 Aug 2017 | CNY | 10.35 | 10.45 | 10.21 | 10.43 | 10.43 | +0.05 (+0.48%) | 4,218,339 |
| 18 Aug 2017 | CNY | 10.28 | 10.53 | 10.18 | 10.38 | 10.38 | +0.05 (+0.48%) | 4,396,421 |
| 17 Aug 2017 | CNY | 10.22 | 10.36 | 10.15 | 10.33 | 10.33 | -0.02 (-0.19%) | 4,188,389 |
| 16 Aug 2017 | CNY | 10.06 | 10.57 | 10.06 | 10.35 | 10.35 | +0.29 (+2.88%) | 6,403,500 |
| 15 Aug 2017 | CNY | 10.08 | 10.15 | 10.01 | 10.06 | 10.06 | -0.08 (-0.79%) | 4,480,983 |
| 14 Aug 2017 | CNY | 10.04 | 10.17 | 9.99 | 10.14 | 10.14 | +0.16 (+1.60%) | 3,282,827 |
| 11 Aug 2017 | CNY | 10.14 | 10.23 | 9.91 | 9.98 | 9.98 | -0.31 (-3.01%) | 5,646,421 |
| 10 Aug 2017 | CNY | 10.66 | 10.77 | 10.26 | 10.29 | 10.29 | -0.42 (-3.92%) | 6,959,092 |
| 9 Aug 2017 | CNY | 10.86 | 10.94 | 10.64 | 10.71 | 10.71 | -0.14 (-1.29%) | 4,688,612 |
| 8 Aug 2017 | CNY | 10.51 | 10.97 | 10.42 | 10.85 | 10.85 | +0.35 (+3.33%) | 10,056,556 |
| 7 Aug 2017 | CNY | 10.4 | 10.56 | 10.26 | 10.5 | 10.5 | +0.04 (+0.38%) | 4,530,450 |
| 4 Aug 2017 | CNY | 10.39 | 10.62 | 10.35 | 10.46 | 10.46 | +0.02 (+0.19%) | 6,240,020 |
| 3 Aug 2017 | CNY | 10.66 | 10.7 | 10.39 | 10.44 | 10.44 | -0.28 (-2.61%) | 8,630,447 |
| 2 Aug 2017 | CNY | 10.85 | 11.25 | 10.71 | 10.72 | 10.72 | -0.16 (-1.47%) | 9,032,710 |
| 1 Aug 2017 | CNY | 11.02 | 11.1 | 10.86 | 10.88 | 10.88 | -0.34 (-3.03%) | 8,421,698 |
