| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | CNY | 11.46 | 11.49 | 11.34 | 11.4 | 11.4 | -0.05 (-0.44%) | 1,538,138 |
| 24 Aug 2017 | CNY | 11.33 | 11.48 | 11.31 | 11.45 | 11.45 | +0.06 (+0.53%) | 1,789,583 |
| 23 Aug 2017 | CNY | 11.44 | 11.59 | 11.3 | 11.39 | 11.39 | -0.11 (-0.96%) | 2,959,580 |
| 22 Aug 2017 | CNY | 11.75 | 11.82 | 11.32 | 11.5 | 11.5 | -0.18 (-1.54%) | 9,737,879 |
| 21 Aug 2017 | CNY | 11.58 | 11.74 | 11.48 | 11.68 | 11.68 | +0.1 (+0.86%) | 7,976,410 |
| 18 Aug 2017 | CNY | 11.39 | 11.63 | 11.3 | 11.58 | 11.58 | +0.16 (+1.40%) | 7,446,648 |
| 17 Aug 2017 | CNY | 11.29 | 11.42 | 11.1 | 11.42 | 11.42 | +0.18 (+1.60%) | 5,174,670 |
| 16 Aug 2017 | CNY | 11.36 | 11.41 | 11.16 | 11.24 | 11.24 | 0.0 (0.0%) | 3,759,381 |
| 15 Aug 2017 | CNY | 11.28 | 11.32 | 11.15 | 11.24 | 11.24 | -0.04 (-0.35%) | 3,496,672 |
| 14 Aug 2017 | CNY | 11.38 | 11.48 | 11.23 | 11.28 | 11.28 | -0.04 (-0.35%) | 4,179,165 |
| 11 Aug 2017 | CNY | 11.28 | 11.32 | 11.12 | 11.32 | 11.32 | +0.02 (+0.18%) | 3,726,387 |
| 10 Aug 2017 | CNY | 11.56 | 11.66 | 11.26 | 11.3 | 11.3 | -0.3 (-2.59%) | 5,341,618 |
| 9 Aug 2017 | CNY | 11.34 | 12 | 11.22 | 11.6 | 11.6 | +0.3 (+2.65%) | 8,819,551 |
| 8 Aug 2017 | CNY | 11.28 | 11.85 | 11.11 | 11.3 | 11.3 | +0.08 (+0.71%) | 9,488,622 |
| 7 Aug 2017 | CNY | 11.05 | 11.29 | 10.91 | 11.22 | 11.22 | +0.23 (+2.09%) | 8,120,476 |
| 4 Aug 2017 | CNY | 10.92 | 11.04 | 10.84 | 10.99 | 10.99 | +0.02 (+0.18%) | 2,690,117 |
| 3 Aug 2017 | CNY | 11.1 | 11.1 | 10.89 | 10.97 | 10.97 | -0.07 (-0.63%) | 2,386,630 |
| 2 Aug 2017 | CNY | 10.97 | 11.05 | 10.84 | 11.04 | 11.04 | +0.14 (+1.28%) | 4,861,525 |
| 1 Aug 2017 | CNY | 10.84 | 11.05 | 10.75 | 10.9 | 10.9 | -0.07 (-0.64%) | 5,214,301 |
| 31 Jul 2017 | CNY | 10.9 | 11.02 | 10.81 | 10.97 | 10.97 | +0.02 (+0.18%) | 3,206,834 |
| 28 Jul 2017 | CNY | 10.95 | 11.2 | 10.79 | 10.95 | 10.95 | -0.18 (-1.62%) | 5,426,097 |
| 27 Jul 2017 | CNY | 10.85 | 11.21 | 10.81 | 11.13 | 11.13 | +0.34 (+3.15%) | 5,522,328 |
| 26 Jul 2017 | CNY | 10.92 | 11 | 10.72 | 10.79 | 10.79 | -0.13 (-1.19%) | 3,021,010 |
| 25 Jul 2017 | CNY | 10.84 | 11.21 | 10.83 | 10.92 | 10.92 | +0.03 (+0.28%) | 6,166,943 |
| 24 Jul 2017 | CNY | 10.5 | 11.26 | 10.45 | 10.89 | 10.89 | +0.39 (+3.71%) | 8,142,565 |
| 21 Jul 2017 | CNY | 9.93 | 10.58 | 9.93 | 10.5 | 10.5 | +0.47 (+4.69%) | 5,231,041 |
| 20 Jul 2017 | CNY | 9.98 | 10.03 | 9.79 | 10.03 | 10.03 | +0.09 (+0.91%) | 3,084,093 |
| 19 Jul 2017 | CNY | 10.04 | 10.04 | 9.77 | 9.94 | 9.94 | -0.09 (-0.90%) | 2,469,859 |
| 18 Jul 2017 | CNY | 9.97 | 10.09 | 9.08 | 10.03 | 10.03 | +0.05 (+0.50%) | 4,635,111 |
| 17 Jul 2017 | CNY | 10.53 | 10.53 | 9.97 | 9.98 | 9.98 | -0.48 (-4.59%) | 2,758,137 |
