| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.6214 | 10.9071 | 10.5 | 10.8857 | 10.8857 | +0.164 (+1.53%) | 31,823,115 |
| 8 Sep 2017 | CNY | 10.2214 | 10.9643 | 10.1643 | 10.7214 | 10.7214 | +0.536 (+5.26%) | 41,971,550 |
| 7 Sep 2017 | CNY | 10.5714 | 10.5714 | 10.1429 | 10.1857 | 10.1857 | -0.25 (-2.40%) | 14,202,368 |
| 6 Sep 2017 | CNY | 10.3857 | 10.6143 | 10.25 | 10.4357 | 10.4357 | -0.029 (-0.27%) | 14,569,444 |
| 5 Sep 2017 | CNY | 10.6714 | 10.6714 | 10.3214 | 10.4643 | 10.4643 | -0.057 (-0.54%) | 13,018,329 |
| 4 Sep 2017 | CNY | 10.5571 | 10.7 | 10.45 | 10.5214 | 10.5214 | +0.014 (+0.14%) | 18,195,612 |
| 1 Sep 2017 | CNY | 10.3571 | 10.6429 | 10.2214 | 10.5071 | 10.5071 | +0.114 (+1.10%) | 26,612,896 |
| 31 Aug 2017 | CNY | 10.2857 | 10.45 | 10.2 | 10.3929 | 10.3929 | +0.136 (+1.32%) | 23,071,708 |
| 30 Aug 2017 | CNY | 10.1 | 10.3071 | 10.0286 | 10.2571 | 10.2571 | +0.15 (+1.48%) | 17,352,830 |
| 29 Aug 2017 | CNY | 10.0643 | 10.2143 | 9.9643 | 10.1071 | 10.1071 | 0.0 (0.0%) | 16,325,621 |
| 28 Aug 2017 | CNY | 9.8143 | 10.1143 | 9.75 | 10.1071 | 10.1071 | +0.307 (+3.13%) | 14,748,011 |
| 25 Aug 2017 | CNY | 9.7786 | 9.8571 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 9,634,979 |
| 24 Aug 2017 | CNY | 9.65 | 9.7929 | 9.5643 | 9.6 | 9.6 | -0.05 (-0.52%) | 6,728,227 |
| 23 Aug 2017 | CNY | 9.8 | 9.8786 | 9.6429 | 9.65 | 9.65 | -0.279 (-2.81%) | 8,942,500 |
| 22 Aug 2017 | CNY | 10 | 10.1 | 9.8643 | 9.9286 | 9.9286 | +0.007 (+0.07%) | 13,288,010 |
| 21 Aug 2017 | CNY | 9.7286 | 9.9643 | 9.7286 | 9.9214 | 9.9214 | +0.136 (+1.39%) | 9,241,250 |
| 18 Aug 2017 | CNY | 9.7214 | 9.8429 | 9.6357 | 9.7857 | 9.7857 | -0.121 (-1.23%) | 9,789,333 |
| 17 Aug 2017 | CNY | 10.0214 | 10.1286 | 9.8429 | 9.9071 | 9.9071 | +0.143 (+1.46%) | 16,419,968 |
| 16 Aug 2017 | CNY | 9.8 | 9.8714 | 9.4786 | 9.7643 | 9.7643 | -0.079 (-0.80%) | 13,830,560 |
| 15 Aug 2017 | CNY | 9.9286 | 9.9643 | 9.7929 | 9.8429 | 9.8429 | -0.129 (-1.29%) | 11,166,682 |
| 14 Aug 2017 | CNY | 9.8214 | 10.2357 | 9.7214 | 9.9714 | 9.9714 | +0.164 (+1.68%) | 14,844,333 |
| 11 Aug 2017 | CNY | 10.6286 | 10.6786 | 9.7571 | 9.8071 | 9.8071 | -1.036 (-9.55%) | 30,887,749 |
| 10 Aug 2017 | CNY | 11.0357 | 11.1071 | 10.75 | 10.8429 | 10.8429 | -0.371 (-3.31%) | 25,184,479 |
| 9 Aug 2017 | CNY | 10.8429 | 11.2714 | 10.7286 | 11.2143 | 11.2143 | +0.35 (+3.22%) | 36,797,866 |
| 8 Aug 2017 | CNY | 10.9357 | 11.3571 | 10.85 | 10.8643 | 10.8643 | -0.236 (-2.12%) | 35,882,407 |
| 7 Aug 2017 | CNY | 10.6429 | 11.1357 | 10.4429 | 11.1 | 11.1 | +0.329 (+3.05%) | 35,638,706 |
| 4 Aug 2017 | CNY | 10.8 | 11.4071 | 10.7286 | 10.7714 | 10.7714 | +0.007 (+0.07%) | 42,132,158 |
| 3 Aug 2017 | CNY | 10.5143 | 10.85 | 10.4643 | 10.7643 | 10.7643 | +0.186 (+1.76%) | 24,514,413 |
| 2 Aug 2017 | CNY | 10.6286 | 11.0571 | 10.4357 | 10.5786 | 10.5786 | -0.029 (-0.27%) | 32,613,631 |
| 1 Aug 2017 | CNY | 10.75 | 10.8214 | 10.5357 | 10.6071 | 10.6071 | -0.286 (-2.62%) | 24,966,646 |
