| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 11.3264 | 11.6667 | 11.3194 | 11.5972 | 11.5972 | +0.208 (+1.83%) | 9,217,942 |
| 8 Sep 2017 | CNY | 11.4236 | 11.4583 | 11.2083 | 11.3889 | 11.3889 | -0.097 (-0.85%) | 10,384,744 |
| 7 Sep 2017 | CNY | 11.5069 | 11.5556 | 11.2431 | 11.4861 | 11.4861 | -0.021 (-0.18%) | 10,360,221 |
| 6 Sep 2017 | CNY | 11.5625 | 11.5903 | 11.3819 | 11.5069 | 11.5069 | -0.056 (-0.48%) | 6,581,646 |
| 5 Sep 2017 | CNY | 11.5139 | 11.625 | 11.375 | 11.5625 | 11.5625 | +0.049 (+0.42%) | 3,926,437 |
| 4 Sep 2017 | CNY | 11.4583 | 11.6944 | 11.3889 | 11.5139 | 11.5139 | +0.021 (+0.18%) | 9,529,554 |
| 1 Sep 2017 | CNY | 11.5069 | 11.6597 | 11.4167 | 11.4931 | 11.4931 | -0.014 (-0.12%) | 4,566,169 |
| 31 Aug 2017 | CNY | 11.6667 | 11.6667 | 11.4097 | 11.5069 | 11.5069 | -0.007 (-0.06%) | 4,995,779 |
| 30 Aug 2017 | CNY | 11.4861 | 11.8542 | 11.2569 | 11.5139 | 11.5139 | +0.139 (+1.22%) | 8,147,869 |
| 29 Aug 2017 | CNY | 11.2431 | 11.5139 | 11.1111 | 11.375 | 11.375 | +0.236 (+2.12%) | 9,782,219 |
| 28 Aug 2017 | CNY | 11.0417 | 11.1875 | 10.9722 | 11.1389 | 11.1389 | +0.125 (+1.13%) | 4,379,624 |
| 25 Aug 2017 | CNY | 10.8333 | 11.0694 | 10.7778 | 11.0139 | 11.0139 | +0.16 (+1.47%) | 2,246,400 |
| 24 Aug 2017 | CNY | 10.9236 | 11.0903 | 10.8403 | 10.8542 | 10.8542 | -0.174 (-1.57%) | 3,777,840 |
| 23 Aug 2017 | CNY | 11.0625 | 11.0625 | 10.9236 | 11.0278 | 11.0278 | +0.07 (+0.63%) | 3,837,451 |
| 22 Aug 2017 | CNY | 11.0139 | 11.0833 | 10.9028 | 10.9583 | 10.9583 | +0.035 (+0.32%) | 3,576,908 |
| 21 Aug 2017 | CNY | 11.0972 | 11.0972 | 10.8889 | 10.9236 | 10.9236 | -0.09 (-0.82%) | 3,355,940 |
| 18 Aug 2017 | CNY | 11.1111 | 11.1111 | 11.0139 | 11.0139 | 11.0139 | -0.042 (-0.38%) | 2,292,734 |
| 17 Aug 2017 | CNY | 11.1111 | 11.1736 | 10.9375 | 11.0556 | 11.0556 | -0.056 (-0.50%) | 3,979,647 |
| 16 Aug 2017 | CNY | 11.1111 | 11.25 | 11.0208 | 11.1111 | 11.1111 | -0.056 (-0.50%) | 2,272,946 |
| 15 Aug 2017 | CNY | 11.2847 | 11.2847 | 10.9722 | 11.1667 | 11.1667 | -0.014 (-0.12%) | 5,474,448 |
| 14 Aug 2017 | CNY | 11.1111 | 11.375 | 11.0417 | 11.1806 | 11.1806 | +0.076 (+0.69%) | 5,512,605 |
| 11 Aug 2017 | CNY | 11.0417 | 11.1667 | 10.875 | 11.1042 | 11.1042 | +0.007 (+0.06%) | 4,959,054 |
| 10 Aug 2017 | CNY | 10.8472 | 11.1806 | 10.7778 | 11.0972 | 11.0972 | +0.201 (+1.85%) | 6,249,957 |
| 9 Aug 2017 | CNY | 10.7569 | 10.9306 | 10.6597 | 10.8958 | 10.8958 | +0.139 (+1.29%) | 3,578,496 |
| 8 Aug 2017 | CNY | 10.3611 | 10.7917 | 10.3472 | 10.7569 | 10.7569 | +0.34 (+3.27%) | 6,482,757 |
| 7 Aug 2017 | CNY | 10.5208 | 10.6042 | 10.4167 | 10.4167 | 10.4167 | -0.104 (-0.99%) | 6,095,691 |
| 4 Aug 2017 | CNY | 10.8333 | 10.9653 | 10.4861 | 10.5208 | 10.5208 | -0.32 (-2.95%) | 5,767,410 |
| 3 Aug 2017 | CNY | 10.9097 | 10.9375 | 10.7778 | 10.8403 | 10.8403 | -0.021 (-0.19%) | 2,832,348 |
| 2 Aug 2017 | CNY | 10.9722 | 11.0556 | 10.7708 | 10.8611 | 10.8611 | -0.132 (-1.20%) | 4,058,763 |
| 1 Aug 2017 | CNY | 10.9028 | 11.0278 | 10.7847 | 10.9931 | 10.9931 | +0.035 (+0.32%) | 3,742,536 |
