| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 12.627 | 12.7697 | 12.5377 | 12.7162 | 12.7162 | +0.134 (+1.06%) | 7,858,260 |
| 31 Aug 2017 | CNY | 12.3414 | 12.627 | 12.3146 | 12.5823 | 12.5823 | +0.232 (+1.88%) | 7,118,287 |
| 30 Aug 2017 | CNY | 12.3503 | 12.4396 | 12.2522 | 12.3503 | 12.3503 | 0.0 (0.0%) | 4,039,083 |
| 29 Aug 2017 | CNY | 12.4485 | 12.511 | 12.3236 | 12.3503 | 12.3503 | -0.08 (-0.65%) | 4,627,282 |
| 28 Aug 2017 | CNY | 12.3057 | 12.4663 | 12.2432 | 12.4306 | 12.4306 | +0.116 (+0.94%) | 5,543,372 |
| 25 Aug 2017 | CNY | 12.1362 | 12.3503 | 12.1005 | 12.3146 | 12.3146 | +0.17 (+1.40%) | 5,725,483 |
| 24 Aug 2017 | CNY | 12.4753 | 12.5288 | 12.0737 | 12.1451 | 12.1451 | -0.33 (-2.65%) | 10,502,450 |
| 23 Aug 2017 | CNY | 12.5734 | 12.6627 | 12.4753 | 12.4753 | 12.4753 | -0.125 (-0.99%) | 5,259,542 |
| 22 Aug 2017 | CNY | 12.6537 | 12.743 | 12.5823 | 12.6002 | 12.6002 | -0.125 (-0.98%) | 5,179,599 |
| 21 Aug 2017 | CNY | 12.6984 | 12.743 | 12.6359 | 12.7251 | 12.7251 | +0.116 (+0.92%) | 5,067,198 |
| 18 Aug 2017 | CNY | 12.7697 | 12.8322 | 12.6002 | 12.6091 | 12.6091 | -0.312 (-2.42%) | 8,936,248 |
| 17 Aug 2017 | CNY | 12.8411 | 12.9839 | 12.7608 | 12.9214 | 12.9214 | +0.053 (+0.42%) | 7,309,711 |
| 16 Aug 2017 | CNY | 12.743 | 12.9839 | 12.5823 | 12.8679 | 12.8679 | +0.116 (+0.91%) | 8,901,984 |
| 15 Aug 2017 | CNY | 12.6627 | 12.8054 | 12.6359 | 12.7519 | 12.7519 | +0.107 (+0.85%) | 5,970,965 |
| 14 Aug 2017 | CNY | 12.4306 | 12.6627 | 12.4306 | 12.6448 | 12.6448 | +0.223 (+1.80%) | 6,275,882 |
| 11 Aug 2017 | CNY | 12.627 | 12.6984 | 12.3593 | 12.4217 | 12.4217 | -0.321 (-2.52%) | 9,246,174 |
| 10 Aug 2017 | CNY | 12.9661 | 13.0821 | 12.6627 | 12.743 | 12.743 | -0.223 (-1.72%) | 9,827,907 |
| 9 Aug 2017 | CNY | 13.1267 | 13.1267 | 12.8501 | 12.9661 | 12.9661 | -0.134 (-1.02%) | 8,417,180 |
| 8 Aug 2017 | CNY | 13.1267 | 13.2962 | 12.9839 | 13.0999 | 13.0999 | -0.071 (-0.54%) | 9,813,579 |
| 7 Aug 2017 | CNY | 12.9928 | 13.1981 | 12.9482 | 13.1713 | 13.1713 | +0.214 (+1.65%) | 7,898,389 |
| 4 Aug 2017 | CNY | 13.1178 | 13.3409 | 12.9482 | 12.9571 | 12.9571 | -0.143 (-1.09%) | 13,343,824 |
| 3 Aug 2017 | CNY | 13.3855 | 13.4747 | 13.0642 | 13.0999 | 13.0999 | -0.375 (-2.78%) | 17,798,909 |
| 2 Aug 2017 | CNY | 13.5729 | 13.912 | 13.4569 | 13.4747 | 13.4747 | -0.518 (-3.70%) | 29,581,485 |
| 1 Aug 2017 | CNY | 13.4301 | 14.0994 | 13.3676 | 13.9923 | 13.9923 | +0.66 (+4.95%) | 39,288,312 |
| 31 Jul 2017 | CNY | 13.0642 | 13.3676 | 13.0375 | 13.3319 | 13.3319 | +0.223 (+1.70%) | 14,527,663 |
| 28 Jul 2017 | CNY | 13.1445 | 13.2784 | 12.9571 | 13.1088 | 13.1088 | -0.107 (-0.81%) | 13,278,037 |
| 27 Jul 2017 | CNY | 13.3855 | 13.3855 | 13.0553 | 13.2159 | 13.2159 | -0.125 (-0.94%) | 17,577,789 |
| 26 Jul 2017 | CNY | 13.1535 | 13.3855 | 13.0018 | 13.3409 | 13.3409 | +0.062 (+0.47%) | 22,788,227 |
| 25 Jul 2017 | CNY | 12.7251 | 13.3409 | 12.5913 | 13.2784 | 13.2784 | +0.535 (+4.20%) | 32,291,898 |
| 24 Jul 2017 | CNY | 12.8947 | 13.0999 | 12.734 | 12.743 | 12.743 | 0.0 (0.0%) | 18,674,766 |
