| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 12.88 | 12.95 | 12.63 | 12.74 | 12.74 | -0.1 (-0.78%) | 34,305,616 |
| 31 Aug 2017 | CNY | 13.04 | 13.13 | 12.66 | 12.84 | 12.84 | -0.19 (-1.46%) | 44,387,125 |
| 30 Aug 2017 | CNY | 13.09 | 13.09 | 12.85 | 13.03 | 13.03 | -0.12 (-0.91%) | 42,652,014 |
| 29 Aug 2017 | CNY | 12.69 | 13.29 | 12.63 | 13.15 | 13.15 | +0.47 (+3.71%) | 77,537,454 |
| 28 Aug 2017 | CNY | 12.78 | 12.99 | 12.65 | 12.68 | 12.68 | +0.07 (+0.56%) | 56,589,037 |
| 25 Aug 2017 | CNY | 12.5 | 12.7 | 12.38 | 12.61 | 12.61 | -0.03 (-0.24%) | 36,361,921 |
| 24 Aug 2017 | CNY | 12.3 | 12.75 | 12.13 | 12.64 | 12.64 | +0.23 (+1.85%) | 56,557,399 |
| 23 Aug 2017 | CNY | 12.53 | 12.8 | 12.38 | 12.41 | 12.41 | -0.18 (-1.43%) | 42,580,045 |
| 22 Aug 2017 | CNY | 12.86 | 12.99 | 12.5 | 12.59 | 12.59 | -0.48 (-3.67%) | 64,948,301 |
| 21 Aug 2017 | CNY | 12.8 | 13.55 | 12.78 | 13.07 | 13.07 | +0.57 (+4.56%) | 115,535,293 |
| 18 Aug 2017 | CNY | 11.65 | 12.7 | 11.6 | 12.5 | 12.5 | +0.81 (+6.93%) | 83,873,223 |
| 17 Aug 2017 | CNY | 11.71 | 11.9 | 11.66 | 11.69 | 11.69 | +0.08 (+0.69%) | 31,817,864 |
| 16 Aug 2017 | CNY | 11.57 | 11.8 | 11.55 | 11.61 | 11.61 | +0.18 (+1.57%) | 38,471,052 |
| 15 Aug 2017 | CNY | 11.18 | 11.43 | 11.14 | 11.43 | 11.43 | +0.24 (+2.14%) | 15,892,635 |
| 14 Aug 2017 | CNY | 10.95 | 11.22 | 10.93 | 11.19 | 11.19 | +0.22 (+2.01%) | 11,397,671 |
| 11 Aug 2017 | CNY | 11.15 | 11.25 | 10.89 | 10.97 | 10.97 | -0.35 (-3.09%) | 19,640,800 |
| 10 Aug 2017 | CNY | 11.51 | 11.61 | 11.24 | 11.32 | 11.32 | -0.22 (-1.91%) | 19,740,116 |
| 9 Aug 2017 | CNY | 11.6 | 11.68 | 11.48 | 11.54 | 11.54 | -0.11 (-0.94%) | 25,616,127 |
| 8 Aug 2017 | CNY | 11.38 | 11.89 | 11.35 | 11.65 | 11.65 | +0.25 (+2.19%) | 42,286,002 |
| 7 Aug 2017 | CNY | 11.2 | 11.4 | 11.19 | 11.4 | 11.4 | +0.21 (+1.88%) | 16,406,870 |
| 4 Aug 2017 | CNY | 11.19 | 11.43 | 11.18 | 11.19 | 11.19 | +0.01 (+0.09%) | 15,062,230 |
| 3 Aug 2017 | CNY | 11.12 | 11.34 | 11.1 | 11.18 | 11.18 | +0.05 (+0.45%) | 12,813,252 |
| 2 Aug 2017 | CNY | 11.38 | 11.4 | 11.11 | 11.13 | 11.13 | -0.23 (-2.02%) | 21,404,256 |
| 1 Aug 2017 | CNY | 11.53 | 11.6 | 11.27 | 11.36 | 11.36 | -0.16 (-1.39%) | 23,674,596 |
| 31 Jul 2017 | CNY | 11.36 | 11.56 | 11.36 | 11.52 | 11.52 | +0.07 (+0.61%) | 19,347,376 |
| 28 Jul 2017 | CNY | 11.37 | 11.55 | 11.25 | 11.45 | 11.45 | -0.01 (-0.09%) | 18,634,280 |
| 27 Jul 2017 | CNY | 11.53 | 11.71 | 11.32 | 11.46 | 11.46 | -0.07 (-0.61%) | 24,332,756 |
| 26 Jul 2017 | CNY | 11.6 | 11.68 | 11.41 | 11.53 | 11.53 | -0.12 (-1.03%) | 24,040,921 |
| 25 Jul 2017 | CNY | 11.41 | 11.79 | 11.3 | 11.65 | 11.65 | +0.3 (+2.64%) | 35,147,751 |
| 24 Jul 2017 | CNY | 11.39 | 11.65 | 11.26 | 11.35 | 11.35 | -0.08 (-0.70%) | 37,617,644 |
