| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.3 | 10.4 | 10.14 | 10.2 | 10.2 | -0.14 (-1.35%) | 40,930,824 |
| 8 Sep 2017 | CNY | 10.37 | 10.44 | 10.24 | 10.34 | 10.34 | -0.05 (-0.48%) | 38,281,003 |
| 7 Sep 2017 | CNY | 10.15 | 10.52 | 10.1 | 10.39 | 10.39 | +0.26 (+2.57%) | 88,881,532 |
| 6 Sep 2017 | CNY | 10.23 | 10.27 | 10.08 | 10.13 | 10.13 | -0.08 (-0.78%) | 33,692,622 |
| 5 Sep 2017 | CNY | 10.16 | 10.26 | 10.13 | 10.21 | 10.21 | +0.05 (+0.49%) | 27,437,170 |
| 4 Sep 2017 | CNY | 10.09 | 10.22 | 10.08 | 10.16 | 10.16 | +0.07 (+0.69%) | 32,609,204 |
| 1 Sep 2017 | CNY | 10.15 | 10.21 | 10.06 | 10.09 | 10.09 | -0.11 (-1.08%) | 47,864,303 |
| 31 Aug 2017 | CNY | 10.46 | 10.46 | 10.06 | 10.2 | 10.2 | -0.27 (-2.58%) | 82,829,567 |
| 30 Aug 2017 | CNY | 10.38 | 10.54 | 10.35 | 10.47 | 10.47 | +0.09 (+0.87%) | 40,497,733 |
| 29 Aug 2017 | CNY | 10.48 | 10.48 | 10.28 | 10.38 | 10.38 | -0.1 (-0.95%) | 48,150,444 |
| 28 Aug 2017 | CNY | 10.57 | 10.65 | 10.41 | 10.48 | 10.48 | -0.08 (-0.76%) | 68,511,649 |
| 25 Aug 2017 | CNY | 10.47 | 10.63 | 10.37 | 10.56 | 10.56 | +0.09 (+0.86%) | 36,613,135 |
| 24 Aug 2017 | CNY | 10.68 | 10.73 | 10.4 | 10.47 | 10.47 | -0.19 (-1.78%) | 42,171,099 |
| 23 Aug 2017 | CNY | 10.72 | 10.86 | 10.63 | 10.66 | 10.66 | -0.05 (-0.47%) | 37,879,932 |
| 22 Aug 2017 | CNY | 10.99 | 11.1 | 10.65 | 10.71 | 10.71 | -0.38 (-3.43%) | 71,273,137 |
| 21 Aug 2017 | CNY | 10.98 | 11.27 | 10.88 | 11.09 | 11.09 | +0.1 (+0.91%) | 110,953,275 |
| 18 Aug 2017 | CNY | 10.66 | 11.04 | 10.5 | 10.99 | 10.99 | +0.32 (+3.00%) | 108,157,249 |
| 17 Aug 2017 | CNY | 10.56 | 10.73 | 10.56 | 10.67 | 10.67 | -0.01 (-0.09%) | 45,926,682 |
| 16 Aug 2017 | CNY | 10.6 | 10.85 | 10.56 | 10.68 | 10.68 | +0.03 (+0.28%) | 59,467,548 |
| 15 Aug 2017 | CNY | 10.57 | 10.7 | 10.47 | 10.65 | 10.65 | +0.13 (+1.24%) | 42,336,291 |
| 14 Aug 2017 | CNY | 10.34 | 10.65 | 10.31 | 10.52 | 10.52 | +0.21 (+2.04%) | 67,881,367 |
| 11 Aug 2017 | CNY | 10.28 | 10.56 | 10.22 | 10.31 | 10.31 | +0.03 (+0.29%) | 49,397,807 |
| 10 Aug 2017 | CNY | 10.51 | 10.56 | 10.22 | 10.28 | 10.28 | -0.28 (-2.65%) | 42,297,957 |
| 9 Aug 2017 | CNY | 10.44 | 10.72 | 10.36 | 10.56 | 10.56 | +0.03 (+0.28%) | 38,257,825 |
| 8 Aug 2017 | CNY | 10.81 | 10.96 | 10.48 | 10.53 | 10.53 | -0.13 (-1.22%) | 57,391,750 |
| 7 Aug 2017 | CNY | 10.39 | 10.73 | 10.34 | 10.66 | 10.66 | +0.25 (+2.40%) | 40,203,885 |
| 4 Aug 2017 | CNY | 10.7 | 10.78 | 10.38 | 10.41 | 10.41 | -0.23 (-2.16%) | 44,775,952 |
| 3 Aug 2017 | CNY | 10.78 | 11.04 | 10.55 | 10.64 | 10.64 | -0.2 (-1.85%) | 70,031,961 |
| 2 Aug 2017 | CNY | 11.1 | 11.17 | 10.7 | 10.84 | 10.84 | -0.28 (-2.52%) | 99,838,332 |
| 1 Aug 2017 | CNY | 10.5 | 11.29 | 10.43 | 11.12 | 11.12 | +0.57 (+5.40%) | 131,860,362 |
