| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.02 | 10.05 | 9.91 | 10.05 | 10.05 | +0.02 (+0.20%) | 6,572,651 |
| 8 Sep 2017 | CNY | 10.03 | 10.07 | 9.88 | 10.03 | 10.03 | +0.04 (+0.40%) | 6,013,041 |
| 7 Sep 2017 | CNY | 10.24 | 10.24 | 9.97 | 9.99 | 9.99 | -0.18 (-1.77%) | 8,102,770 |
| 6 Sep 2017 | CNY | 10.2 | 10.21 | 10.11 | 10.17 | 10.17 | -0.04 (-0.39%) | 4,889,800 |
| 5 Sep 2017 | CNY | 10.1 | 10.22 | 10.05 | 10.21 | 10.21 | +0.12 (+1.19%) | 7,469,105 |
| 4 Sep 2017 | CNY | 10.05 | 10.14 | 10.01 | 10.09 | 10.09 | +0.07 (+0.70%) | 6,653,663 |
| 1 Sep 2017 | CNY | 10 | 10.05 | 9.95 | 10.02 | 10.02 | -0.03 (-0.30%) | 6,601,953 |
| 31 Aug 2017 | CNY | 9.84 | 10.08 | 9.77 | 10.05 | 10.05 | +0.2 (+2.03%) | 9,424,885 |
| 30 Aug 2017 | CNY | 9.96 | 9.97 | 9.82 | 9.85 | 9.85 | -0.1 (-1.01%) | 5,408,271 |
| 29 Aug 2017 | CNY | 9.94 | 10.03 | 9.8 | 9.95 | 9.95 | -0.08 (-0.80%) | 10,055,577 |
| 28 Aug 2017 | CNY | 9.66 | 10.06 | 9.54 | 10.03 | 10.03 | +0.28 (+2.87%) | 14,280,662 |
| 25 Aug 2017 | CNY | 9.69 | 9.81 | 9.61 | 9.75 | 9.75 | +0.07 (+0.72%) | 6,507,518 |
| 24 Aug 2017 | CNY | 9.97 | 9.97 | 9.59 | 9.68 | 9.68 | -0.39 (-3.87%) | 18,404,090 |
| 23 Aug 2017 | CNY | 10.09 | 10.16 | 10.03 | 10.07 | 10.07 | 0.0 (0.0%) | 5,964,431 |
| 22 Aug 2017 | CNY | 10.27 | 10.27 | 10.05 | 10.07 | 10.07 | -0.2 (-1.95%) | 8,923,460 |
| 21 Aug 2017 | CNY | 10.21 | 10.33 | 10.2 | 10.27 | 10.27 | +0.04 (+0.39%) | 6,206,505 |
| 18 Aug 2017 | CNY | 10.25 | 10.3 | 10.15 | 10.23 | 10.23 | -0.09 (-0.87%) | 6,099,660 |
| 17 Aug 2017 | CNY | 10.39 | 10.45 | 10.23 | 10.32 | 10.32 | +0.06 (+0.58%) | 6,223,452 |
| 16 Aug 2017 | CNY | 10.29 | 10.29 | 10.15 | 10.26 | 10.26 | -0.04 (-0.39%) | 5,687,046 |
| 15 Aug 2017 | CNY | 10.26 | 10.35 | 10.2 | 10.3 | 10.3 | +0.02 (+0.19%) | 6,477,516 |
| 14 Aug 2017 | CNY | 10.11 | 10.3 | 10.07 | 10.28 | 10.28 | +0.16 (+1.58%) | 9,020,316 |
| 11 Aug 2017 | CNY | 10.2 | 10.35 | 10.06 | 10.12 | 10.12 | -0.2 (-1.94%) | 9,553,496 |
| 10 Aug 2017 | CNY | 10.12 | 10.5 | 10.07 | 10.32 | 10.32 | +0.27 (+2.69%) | 18,389,088 |
| 9 Aug 2017 | CNY | 10.12 | 10.12 | 10.01 | 10.05 | 10.05 | -0.09 (-0.89%) | 7,605,029 |
| 8 Aug 2017 | CNY | 10.03 | 10.14 | 10.01 | 10.14 | 10.14 | +0.12 (+1.20%) | 6,707,257 |
| 7 Aug 2017 | CNY | 9.98 | 10.11 | 9.98 | 10.02 | 10.02 | +0.01 (+0.10%) | 6,373,124 |
| 4 Aug 2017 | CNY | 10.12 | 10.12 | 9.98 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,771,702 |
| 3 Aug 2017 | CNY | 10 | 10.08 | 9.95 | 10 | 10 | -0.01 (-0.10%) | 5,912,980 |
| 2 Aug 2017 | CNY | 10.11 | 10.18 | 10 | 10.01 | 10.01 | -0.14 (-1.38%) | 8,752,685 |
| 1 Aug 2017 | CNY | 10.08 | 10.2 | 9.97 | 10.15 | 10.15 | +0.02 (+0.20%) | 9,909,634 |
