| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.15 | 10.38 | 10.11 | 10.15 | 10.15 | -0.03 (-0.29%) | 8,491,071 |
| 8 Sep 2017 | CNY | 9.95 | 10.19 | 9.94 | 10.18 | 10.18 | +0.29 (+2.93%) | 12,800,319 |
| 7 Sep 2017 | CNY | 9.9 | 10.02 | 9.84 | 9.89 | 9.89 | +0.01 (+0.10%) | 6,389,400 |
| 6 Sep 2017 | CNY | 9.87 | 9.91 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 5,690,625 |
| 5 Sep 2017 | CNY | 9.97 | 10.04 | 9.81 | 9.94 | 9.94 | -0.04 (-0.40%) | 8,988,056 |
| 4 Sep 2017 | CNY | 9.62 | 10.15 | 9.54 | 9.98 | 9.98 | +0.39 (+4.07%) | 15,361,944 |
| 1 Sep 2017 | CNY | 9.57 | 9.61 | 9.51 | 9.59 | 9.59 | +0.04 (+0.42%) | 3,228,272 |
| 31 Aug 2017 | CNY | 9.51 | 9.59 | 9.49 | 9.55 | 9.55 | +0.04 (+0.42%) | 3,013,694 |
| 30 Aug 2017 | CNY | 9.43 | 9.63 | 9.42 | 9.51 | 9.51 | +0.09 (+0.96%) | 4,824,086 |
| 29 Aug 2017 | CNY | 9.41 | 9.48 | 9.39 | 9.42 | 9.42 | +0.04 (+0.43%) | 4,078,316 |
| 28 Aug 2017 | CNY | 9.52 | 9.55 | 9.36 | 9.38 | 9.38 | -0.01 (-0.11%) | 7,398,716 |
| 25 Aug 2017 | CNY | 9.29 | 9.39 | 9.28 | 9.39 | 9.39 | +0.08 (+0.86%) | 3,234,073 |
| 24 Aug 2017 | CNY | 9.28 | 9.37 | 9.22 | 9.31 | 9.31 | +0.04 (+0.43%) | 2,702,952 |
| 23 Aug 2017 | CNY | 9.42 | 9.42 | 9.24 | 9.27 | 9.27 | -0.15 (-1.59%) | 3,568,480 |
| 22 Aug 2017 | CNY | 9.35 | 9.46 | 9.29 | 9.42 | 9.42 | +0.08 (+0.86%) | 4,116,949 |
| 21 Aug 2017 | CNY | 9.28 | 9.36 | 9.26 | 9.34 | 9.34 | +0.06 (+0.65%) | 2,963,320 |
| 18 Aug 2017 | CNY | 9.23 | 9.31 | 9.17 | 9.28 | 9.28 | +0.02 (+0.22%) | 3,114,975 |
| 17 Aug 2017 | CNY | 9.13 | 9.27 | 9.1 | 9.26 | 9.26 | +0.16 (+1.76%) | 3,323,500 |
| 16 Aug 2017 | CNY | 9.09 | 9.14 | 9.06 | 9.1 | 9.1 | +0.02 (+0.22%) | 2,822,104 |
| 15 Aug 2017 | CNY | 9.09 | 9.12 | 9.06 | 9.08 | 9.08 | 0.0 (0.0%) | 1,776,095 |
| 14 Aug 2017 | CNY | 9.02 | 9.11 | 9.01 | 9.08 | 9.08 | +0.06 (+0.67%) | 2,979,190 |
| 11 Aug 2017 | CNY | 9.13 | 9.15 | 9.01 | 9.02 | 9.02 | -0.12 (-1.31%) | 2,678,065 |
| 10 Aug 2017 | CNY | 9.27 | 9.29 | 9.1 | 9.14 | 9.14 | -0.12 (-1.30%) | 2,713,093 |
| 9 Aug 2017 | CNY | 9.18 | 9.28 | 9.17 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,409,232 |
| 8 Aug 2017 | CNY | 9.22 | 9.22 | 9.15 | 9.21 | 9.21 | 0.0 (0.0%) | 1,999,778 |
| 7 Aug 2017 | CNY | 9.18 | 9.23 | 9.17 | 9.21 | 9.21 | +0.03 (+0.33%) | 2,121,802 |
| 4 Aug 2017 | CNY | 9.26 | 9.28 | 9.18 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,062,800 |
| 3 Aug 2017 | CNY | 9.26 | 9.31 | 9.21 | 9.27 | 9.27 | +0.01 (+0.11%) | 2,616,655 |
| 2 Aug 2017 | CNY | 9.29 | 9.32 | 9.21 | 9.26 | 9.26 | -0.01 (-0.11%) | 2,525,800 |
| 1 Aug 2017 | CNY | 9.26 | 9.33 | 9.2 | 9.27 | 9.27 | +0.01 (+0.11%) | 2,892,403 |
