| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 11.2 | 11.48 | 11.2 | 11.47 | 11.47 | +0.21 (+1.87%) | 2,771,533 |
| 7 Sep 2017 | CNY | 11.38 | 11.43 | 11.25 | 11.26 | 11.26 | -0.11 (-0.97%) | 1,846,475 |
| 6 Sep 2017 | CNY | 11.14 | 11.48 | 11.13 | 11.37 | 11.37 | +0.19 (+1.70%) | 2,900,076 |
| 5 Sep 2017 | CNY | 11.2 | 11.25 | 11.13 | 11.18 | 11.18 | -0.02 (-0.18%) | 1,709,800 |
| 4 Sep 2017 | CNY | 11.1 | 11.3 | 11.03 | 11.2 | 11.2 | +0.06 (+0.54%) | 2,559,637 |
| 1 Sep 2017 | CNY | 11.12 | 11.15 | 11.04 | 11.14 | 11.14 | +0.02 (+0.18%) | 1,974,100 |
| 31 Aug 2017 | CNY | 11.1 | 11.16 | 11.06 | 11.12 | 11.12 | 0.0 (0.0%) | 1,358,649 |
| 30 Aug 2017 | CNY | 11.18 | 11.2 | 11.1 | 11.12 | 11.12 | -0.06 (-0.54%) | 1,469,700 |
| 29 Aug 2017 | CNY | 11.15 | 11.2 | 11.01 | 11.18 | 11.18 | +0.06 (+0.54%) | 2,182,040 |
| 28 Aug 2017 | CNY | 11.09 | 11.17 | 11.02 | 11.12 | 11.12 | +0.06 (+0.54%) | 2,581,233 |
| 25 Aug 2017 | CNY | 10.95 | 11.08 | 10.83 | 11.06 | 11.06 | +0.18 (+1.65%) | 2,267,740 |
| 24 Aug 2017 | CNY | 10.89 | 11.07 | 10.85 | 10.88 | 10.88 | -0.02 (-0.18%) | 1,411,645 |
| 23 Aug 2017 | CNY | 10.89 | 10.98 | 10.84 | 10.9 | 10.9 | +0.01 (+0.09%) | 924,720 |
| 22 Aug 2017 | CNY | 11.15 | 11.15 | 10.89 | 10.89 | 10.89 | -0.14 (-1.27%) | 1,341,200 |
| 21 Aug 2017 | CNY | 10.88 | 11.08 | 10.82 | 11.03 | 11.03 | +0.15 (+1.38%) | 2,035,800 |
| 18 Aug 2017 | CNY | 10.9 | 11.02 | 10.83 | 10.88 | 10.88 | -0.09 (-0.82%) | 1,125,672 |
| 17 Aug 2017 | CNY | 10.95 | 11.02 | 10.86 | 10.97 | 10.97 | +0.02 (+0.18%) | 1,528,581 |
| 16 Aug 2017 | CNY | 10.78 | 11.03 | 10.72 | 10.95 | 10.95 | +0.17 (+1.58%) | 1,979,909 |
| 15 Aug 2017 | CNY | 10.69 | 10.8 | 10.66 | 10.78 | 10.78 | +0.09 (+0.84%) | 1,741,933 |
| 14 Aug 2017 | CNY | 10.62 | 10.77 | 10.6 | 10.69 | 10.69 | +0.05 (+0.47%) | 2,086,029 |
| 11 Aug 2017 | CNY | 10.74 | 10.96 | 10.63 | 10.64 | 10.64 | -0.3 (-2.74%) | 2,832,290 |
| 10 Aug 2017 | CNY | 11.07 | 11.12 | 10.9 | 10.94 | 10.94 | -0.14 (-1.26%) | 1,795,620 |
| 9 Aug 2017 | CNY | 11.1 | 11.16 | 11.06 | 11.08 | 11.08 | -0.01 (-0.09%) | 1,318,168 |
| 8 Aug 2017 | CNY | 11.2 | 11.24 | 11.03 | 11.09 | 11.09 | -0.08 (-0.72%) | 1,629,827 |
| 7 Aug 2017 | CNY | 11.15 | 11.25 | 11.01 | 11.17 | 11.17 | +0.06 (+0.54%) | 1,417,722 |
| 4 Aug 2017 | CNY | 10.99 | 11.38 | 10.93 | 11.11 | 11.11 | +0.12 (+1.09%) | 2,830,000 |
| 3 Aug 2017 | CNY | 10.97 | 11.12 | 10.82 | 10.99 | 10.99 | +0.01 (+0.09%) | 1,577,679 |
| 2 Aug 2017 | CNY | 11.12 | 11.21 | 10.95 | 10.98 | 10.98 | -0.31 (-2.75%) | 2,947,241 |
| 1 Aug 2017 | CNY | 11.19 | 11.61 | 11.1 | 11.29 | 11.29 | +0.65 (+6.11%) | 6,110,688 |
| 31 Jul 2017 | CNY | 10.7 | 10.73 | 10.49 | 10.64 | 10.64 | -0.06 (-0.56%) | 2,624,443 |
