| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 10.6 | 10.85 | 10.56 | 10.76 | 10.76 | +0.25 (+2.38%) | 34,185,526 |
| 31 Aug 2017 | CNY | 10.49 | 10.54 | 10.42 | 10.51 | 10.51 | -0.04 (-0.38%) | 15,837,035 |
| 30 Aug 2017 | CNY | 10.53 | 10.62 | 10.47 | 10.55 | 10.55 | -0.08 (-0.75%) | 20,222,767 |
| 29 Aug 2017 | CNY | 10.79 | 10.86 | 10.6 | 10.63 | 10.63 | +0.04 (+0.38%) | 27,969,025 |
| 28 Aug 2017 | CNY | 10.4 | 10.64 | 10.4 | 10.59 | 10.59 | +0.23 (+2.22%) | 20,864,166 |
| 25 Aug 2017 | CNY | 10.23 | 10.41 | 10.2 | 10.36 | 10.36 | +0.11 (+1.07%) | 13,142,412 |
| 24 Aug 2017 | CNY | 10.34 | 10.43 | 10.25 | 10.25 | 10.25 | -0.14 (-1.35%) | 12,792,022 |
| 23 Aug 2017 | CNY | 10.51 | 10.55 | 10.31 | 10.39 | 10.39 | -0.23 (-2.17%) | 21,218,616 |
| 22 Aug 2017 | CNY | 10.59 | 10.77 | 10.53 | 10.62 | 10.62 | +0.02 (+0.19%) | 23,801,890 |
| 21 Aug 2017 | CNY | 10.55 | 10.65 | 10.43 | 10.6 | 10.6 | +0.04 (+0.38%) | 18,542,764 |
| 18 Aug 2017 | CNY | 10.56 | 10.68 | 10.48 | 10.56 | 10.56 | -0.05 (-0.47%) | 21,924,606 |
| 17 Aug 2017 | CNY | 10.51 | 10.68 | 10.46 | 10.61 | 10.61 | +0.25 (+2.41%) | 34,373,197 |
| 16 Aug 2017 | CNY | 10.52 | 10.55 | 10.3 | 10.36 | 10.36 | -0.25 (-2.36%) | 36,519,728 |
| 15 Aug 2017 | CNY | 10.62 | 10.66 | 10.52 | 10.61 | 10.61 | -0.22 (-2.03%) | 31,741,220 |
| 14 Aug 2017 | CNY | 10.66 | 10.85 | 10.49 | 10.83 | 10.83 | +0.16 (+1.50%) | 38,799,132 |
| 11 Aug 2017 | CNY | 11.19 | 11.49 | 10.6 | 10.67 | 10.67 | -0.36 (-3.26%) | 79,910,042 |
| 10 Aug 2017 | CNY | 11.25 | 11.32 | 10.94 | 11.03 | 11.03 | -0.01 (-0.09%) | 65,420,488 |
| 9 Aug 2017 | CNY | 10.8 | 11.05 | 10.67 | 11.04 | 11.04 | +0.29 (+2.70%) | 48,345,864 |
| 8 Aug 2017 | CNY | 10.55 | 11 | 10.53 | 10.75 | 10.75 | +0.12 (+1.13%) | 45,402,157 |
| 7 Aug 2017 | CNY | 10.5 | 10.66 | 10.4 | 10.63 | 10.63 | -0.09 (-0.84%) | 30,563,621 |
| 4 Aug 2017 | CNY | 10.4 | 10.95 | 10.39 | 10.72 | 10.72 | +0.31 (+2.98%) | 63,302,977 |
| 3 Aug 2017 | CNY | 10.25 | 10.5 | 10.23 | 10.41 | 10.41 | +0.09 (+0.87%) | 22,274,600 |
| 2 Aug 2017 | CNY | 10.4 | 10.63 | 10.3 | 10.32 | 10.32 | -0.18 (-1.71%) | 35,515,649 |
| 1 Aug 2017 | CNY | 10.51 | 10.7 | 10.34 | 10.5 | 10.5 | -0.01 (-0.10%) | 36,410,294 |
| 31 Jul 2017 | CNY | 10.27 | 10.55 | 10.24 | 10.51 | 10.51 | +0.32 (+3.14%) | 41,199,401 |
| 28 Jul 2017 | CNY | 10.19 | 10.27 | 10.08 | 10.19 | 10.19 | -0.06 (-0.59%) | 19,207,676 |
| 27 Jul 2017 | CNY | 10.37 | 10.4 | 10.19 | 10.25 | 10.25 | +0.02 (+0.20%) | 25,838,791 |
| 26 Jul 2017 | CNY | 10.24 | 10.35 | 10.17 | 10.23 | 10.23 | -0.04 (-0.39%) | 21,144,024 |
| 25 Jul 2017 | CNY | 10.27 | 10.29 | 10.11 | 10.27 | 10.27 | -0.1 (-0.96%) | 20,041,233 |
| 24 Jul 2017 | CNY | 10.5 | 10.6 | 10.32 | 10.37 | 10.37 | -0.03 (-0.29%) | 23,828,149 |
