| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 12.14 | 12.17 | 12.09 | 12.14 | 12.14 | 0.0 (0.0%) | 2,473,800 |
| 8 Sep 2017 | CNY | 12.14 | 12.17 | 12.09 | 12.14 | 12.14 | 0.0 (0.0%) | 2,188,601 |
| 7 Sep 2017 | CNY | 12.13 | 12.2 | 12.07 | 12.14 | 12.14 | +0.01 (+0.08%) | 4,011,284 |
| 6 Sep 2017 | CNY | 12.13 | 12.16 | 12.06 | 12.13 | 12.13 | 0.0 (0.0%) | 2,147,100 |
| 5 Sep 2017 | CNY | 12.18 | 12.18 | 12.09 | 12.13 | 12.13 | -0.04 (-0.33%) | 1,681,837 |
| 4 Sep 2017 | CNY | 12.17 | 12.23 | 12.08 | 12.17 | 12.17 | +0.01 (+0.08%) | 2,713,137 |
| 1 Sep 2017 | CNY | 12.15 | 12.2 | 12.12 | 12.16 | 12.16 | +0.01 (+0.08%) | 2,369,937 |
| 31 Aug 2017 | CNY | 12.18 | 12.18 | 12.11 | 12.15 | 12.15 | 0.0 (0.0%) | 1,699,458 |
| 30 Aug 2017 | CNY | 12.2 | 12.2 | 12.12 | 12.15 | 12.15 | -0.01 (-0.08%) | 2,164,600 |
| 29 Aug 2017 | CNY | 12.15 | 12.24 | 12.12 | 12.16 | 12.16 | 0.0 (0.0%) | 2,759,887 |
| 28 Aug 2017 | CNY | 12.09 | 12.18 | 12.07 | 12.16 | 12.16 | +0.06 (+0.50%) | 3,197,794 |
| 25 Aug 2017 | CNY | 12.06 | 12.14 | 12.01 | 12.1 | 12.1 | 0.0 (0.0%) | 2,403,203 |
| 24 Aug 2017 | CNY | 12.04 | 12.28 | 11.93 | 12.1 | 12.1 | +0.06 (+0.50%) | 3,606,529 |
| 23 Aug 2017 | CNY | 12.1 | 12.12 | 12 | 12.04 | 12.04 | -0.08 (-0.66%) | 2,169,508 |
| 22 Aug 2017 | CNY | 12.14 | 12.2 | 12.04 | 12.12 | 12.12 | +0.01 (+0.08%) | 2,589,861 |
| 21 Aug 2017 | CNY | 12.05 | 12.17 | 12.05 | 12.11 | 12.11 | +0.09 (+0.75%) | 3,122,701 |
| 18 Aug 2017 | CNY | 12 | 12.07 | 11.95 | 12.02 | 12.02 | -0.08 (-0.66%) | 2,812,014 |
| 17 Aug 2017 | CNY | 11.95 | 12.11 | 11.93 | 12.1 | 12.1 | +0.11 (+0.92%) | 3,949,215 |
| 16 Aug 2017 | CNY | 11.92 | 12.04 | 11.87 | 11.99 | 11.99 | +0.05 (+0.42%) | 2,727,900 |
| 15 Aug 2017 | CNY | 11.93 | 11.94 | 11.81 | 11.94 | 11.94 | +0.04 (+0.34%) | 2,071,541 |
| 14 Aug 2017 | CNY | 11.83 | 11.91 | 11.82 | 11.9 | 11.9 | +0.06 (+0.51%) | 2,166,445 |
| 11 Aug 2017 | CNY | 11.84 | 11.88 | 11.74 | 11.84 | 11.84 | -0.09 (-0.75%) | 2,722,600 |
| 10 Aug 2017 | CNY | 11.99 | 12.04 | 11.77 | 11.93 | 11.93 | -0.06 (-0.50%) | 2,448,020 |
| 9 Aug 2017 | CNY | 11.98 | 12.03 | 11.92 | 11.99 | 11.99 | -0.02 (-0.17%) | 2,082,900 |
| 8 Aug 2017 | CNY | 11.97 | 12.07 | 11.91 | 12.01 | 12.01 | -0.01 (-0.08%) | 2,255,600 |
| 7 Aug 2017 | CNY | 11.89 | 12.04 | 11.83 | 12.02 | 12.02 | +0.12 (+1.01%) | 2,283,664 |
| 4 Aug 2017 | CNY | 11.92 | 12 | 11.87 | 11.9 | 11.9 | +0.01 (+0.08%) | 1,975,400 |
| 3 Aug 2017 | CNY | 11.9 | 11.99 | 11.79 | 11.89 | 11.89 | 0.0 (0.0%) | 2,017,800 |
| 2 Aug 2017 | CNY | 12.03 | 12.05 | 11.86 | 11.89 | 11.89 | -0.16 (-1.33%) | 2,838,557 |
| 1 Aug 2017 | CNY | 12.04 | 12.1 | 11.95 | 12.05 | 12.05 | +0.01 (+0.08%) | 2,118,545 |
