| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 11.656 | 11.8487 | 11.5757 | 11.6881 | 11.6881 | -0.008 (-0.07%) | 22,198,268 |
| 29 Aug 2017 | CNY | 11.5677 | 11.7202 | 11.4874 | 11.6962 | 11.6962 | +0.169 (+1.46%) | 18,853,750 |
| 28 Aug 2017 | CNY | 11.4072 | 11.6239 | 11.4072 | 11.5276 | 11.5276 | +0.064 (+0.56%) | 15,477,721 |
| 25 Aug 2017 | CNY | 11.5276 | 11.5998 | 11.1583 | 11.4634 | 11.4634 | -0.024 (-0.21%) | 19,371,725 |
| 24 Aug 2017 | CNY | 11.5035 | 11.6801 | 11.4634 | 11.4874 | 11.4874 | -0.016 (-0.14%) | 13,722,762 |
| 23 Aug 2017 | CNY | 11.8005 | 11.8647 | 11.4232 | 11.5035 | 11.5035 | -0.466 (-3.89%) | 26,493,406 |
| 22 Aug 2017 | CNY | 12.2501 | 12.3945 | 11.9611 | 11.9691 | 11.9691 | -0.313 (-2.55%) | 32,947,289 |
| 21 Aug 2017 | CNY | 11.8005 | 12.4267 | 11.648 | 12.2822 | 12.2822 | +0.522 (+4.44%) | 49,596,100 |
| 18 Aug 2017 | CNY | 11.8005 | 12.1216 | 11.7202 | 11.7604 | 11.7604 | -0.12 (-1.01%) | 22,837,457 |
| 17 Aug 2017 | CNY | 11.7764 | 11.9932 | 11.6801 | 11.8808 | 11.8808 | +0.056 (+0.48%) | 24,529,386 |
| 16 Aug 2017 | CNY | 11.8647 | 12.1296 | 11.7845 | 11.8246 | 11.8246 | -0.152 (-1.27%) | 22,292,995 |
| 15 Aug 2017 | CNY | 12.2501 | 12.2501 | 11.945 | 11.9771 | 11.9771 | -0.185 (-1.52%) | 23,444,226 |
| 14 Aug 2017 | CNY | 11.8808 | 12.1778 | 11.7604 | 12.1618 | 12.1618 | +0.313 (+2.64%) | 34,486,404 |
| 11 Aug 2017 | CNY | 11.5195 | 12.2741 | 11.5035 | 11.8487 | 11.8487 | +0.201 (+1.72%) | 39,501,919 |
| 10 Aug 2017 | CNY | 11.8005 | 12.1056 | 11.4955 | 11.648 | 11.648 | -0.361 (-3.01%) | 29,778,612 |
| 9 Aug 2017 | CNY | 12.1056 | 12.4588 | 11.9691 | 12.0092 | 12.0092 | -0.289 (-2.35%) | 44,509,103 |
| 8 Aug 2017 | CNY | 12.0413 | 12.3624 | 11.7604 | 12.2982 | 12.2982 | +0.385 (+3.23%) | 58,736,949 |
| 7 Aug 2017 | CNY | 11.7202 | 12.0253 | 11.5677 | 11.9129 | 11.9129 | -0.209 (-1.72%) | 52,594,836 |
| 4 Aug 2017 | CNY | 11.8808 | 12.5631 | 11.4794 | 12.1216 | 12.1216 | +0.698 (+6.11%) | 81,375,237 |
| 3 Aug 2017 | CNY | 11.0299 | 11.8808 | 11.0299 | 11.4232 | 11.4232 | +0.289 (+2.60%) | 48,751,653 |
| 2 Aug 2017 | CNY | 10.789 | 11.5195 | 10.5803 | 11.1342 | 11.1342 | +0.329 (+3.05%) | 42,078,093 |
| 1 Aug 2017 | CNY | 10.4439 | 10.9175 | 10.4439 | 10.8051 | 10.8051 | +0.281 (+2.67%) | 28,679,176 |
| 31 Jul 2017 | CNY | 10.5964 | 10.773 | 10.5 | 10.5241 | 10.5241 | -0.297 (-2.74%) | 23,565,789 |
| 28 Jul 2017 | CNY | 10.8773 | 11.0379 | 10.8051 | 10.8211 | 10.8211 | -0.104 (-0.96%) | 20,500,864 |
| 27 Jul 2017 | CNY | 10.8854 | 10.9897 | 10.6445 | 10.9255 | 10.9255 | +0.016 (+0.15%) | 26,869,066 |
| 26 Jul 2017 | CNY | 10.8211 | 10.9817 | 10.7328 | 10.9095 | 10.9095 | +0.032 (+0.30%) | 18,814,988 |
| 25 Jul 2017 | CNY | 10.8131 | 10.9416 | 10.6847 | 10.8773 | 10.8773 | +0.056 (+0.52%) | 16,261,213 |
| 24 Jul 2017 | CNY | 10.6927 | 10.9576 | 10.6044 | 10.8211 | 10.8211 | +0.128 (+1.20%) | 19,119,978 |
| 21 Jul 2017 | CNY | 10.7007 | 11.1021 | 10.6044 | 10.6927 | 10.6927 | -0.104 (-0.97%) | 23,260,544 |
| 20 Jul 2017 | CNY | 10.9817 | 11.2225 | 10.765 | 10.7971 | 10.7971 | -0.265 (-2.39%) | 25,417,709 |
