| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 11.3654 | 11.3654 | 11.0897 | 11.218 | 11.218 | -0.096 (-0.85%) | 6,640,948 |
| 8 Sep 2017 | CNY | 11.2821 | 11.3718 | 11.2372 | 11.3141 | 11.3141 | +0.019 (+0.17%) | 3,296,236 |
| 7 Sep 2017 | CNY | 11.4808 | 11.5321 | 11.2821 | 11.2949 | 11.2949 | -0.167 (-1.45%) | 7,474,005 |
| 6 Sep 2017 | CNY | 11.7692 | 11.7692 | 11.4103 | 11.4615 | 11.4615 | -0.25 (-2.13%) | 7,817,476 |
| 5 Sep 2017 | CNY | 11.4808 | 11.7308 | 11.4615 | 11.7115 | 11.7115 | +0.256 (+2.24%) | 4,956,608 |
| 4 Sep 2017 | CNY | 11.5833 | 11.6667 | 11.4039 | 11.4551 | 11.4551 | -0.128 (-1.11%) | 7,656,096 |
| 1 Sep 2017 | CNY | 11.5962 | 11.7885 | 11.5705 | 11.5833 | 11.5833 | -0.019 (-0.17%) | 6,183,992 |
| 31 Aug 2017 | CNY | 11.7244 | 11.8205 | 11.5769 | 11.6026 | 11.6026 | -0.122 (-1.04%) | 5,032,140 |
| 30 Aug 2017 | CNY | 11.6346 | 11.8462 | 11.6346 | 11.7244 | 11.7244 | +0.09 (+0.77%) | 6,577,947 |
| 29 Aug 2017 | CNY | 11.4103 | 11.8013 | 11.4103 | 11.6346 | 11.6346 | +0.231 (+2.02%) | 8,755,766 |
| 28 Aug 2017 | CNY | 11.2628 | 11.5256 | 11.2244 | 11.4039 | 11.4039 | +0.186 (+1.66%) | 6,844,069 |
| 25 Aug 2017 | CNY | 11.1923 | 11.2821 | 11.109 | 11.218 | 11.218 | +0.026 (+0.23%) | 3,584,271 |
| 24 Aug 2017 | CNY | 11.0577 | 11.2308 | 11.0577 | 11.1923 | 11.1923 | -0.045 (-0.40%) | 2,671,574 |
| 23 Aug 2017 | CNY | 11.3077 | 11.4103 | 11.218 | 11.2372 | 11.2372 | -0.07 (-0.62%) | 2,740,957 |
| 22 Aug 2017 | CNY | 11.2692 | 11.3462 | 11.2308 | 11.3077 | 11.3077 | +0.032 (+0.28%) | 2,434,894 |
| 21 Aug 2017 | CNY | 11.218 | 11.4039 | 11.1859 | 11.2756 | 11.2756 | +0.006 (+0.06%) | 3,666,809 |
| 18 Aug 2017 | CNY | 11.4423 | 11.4423 | 11.2308 | 11.2692 | 11.2692 | -0.199 (-1.73%) | 3,023,899 |
| 17 Aug 2017 | CNY | 11.3462 | 11.5 | 11.3077 | 11.468 | 11.468 | +0.038 (+0.34%) | 4,933,612 |
| 16 Aug 2017 | CNY | 11.2821 | 11.5256 | 11.2628 | 11.4295 | 11.4295 | +0.128 (+1.13%) | 5,991,889 |
| 15 Aug 2017 | CNY | 11.3333 | 11.3397 | 11.218 | 11.3013 | 11.3013 | -0.064 (-0.56%) | 4,321,936 |
| 14 Aug 2017 | CNY | 11.0385 | 11.468 | 11.0385 | 11.3654 | 11.3654 | +0.327 (+2.96%) | 10,859,823 |
| 11 Aug 2017 | CNY | 10.8974 | 11.1218 | 10.8397 | 11.0385 | 11.0385 | +0.103 (+0.94%) | 6,416,963 |
| 10 Aug 2017 | CNY | 11.1539 | 11.1859 | 10.9039 | 10.9359 | 10.9359 | -0.231 (-2.07%) | 9,243,148 |
| 9 Aug 2017 | CNY | 11.2244 | 11.2756 | 11.0128 | 11.1667 | 11.1667 | -0.058 (-0.51%) | 9,785,312 |
| 8 Aug 2017 | CNY | 11.2821 | 11.468 | 11.1667 | 11.2244 | 11.2244 | -0.026 (-0.23%) | 6,738,061 |
| 7 Aug 2017 | CNY | 11.2308 | 11.3974 | 11.1859 | 11.25 | 11.25 | -0.16 (-1.40%) | 8,095,275 |
| 4 Aug 2017 | CNY | 11.6539 | 11.6539 | 11.2756 | 11.4103 | 11.4103 | -0.25 (-2.14%) | 7,066,417 |
| 3 Aug 2017 | CNY | 11.5962 | 11.6795 | 11.5449 | 11.6603 | 11.6603 | +0.026 (+0.22%) | 3,454,061 |
| 2 Aug 2017 | CNY | 11.7885 | 11.7949 | 11.5256 | 11.6346 | 11.6346 | -0.16 (-1.36%) | 6,801,731 |
| 1 Aug 2017 | CNY | 11.8333 | 12 | 11.641 | 11.7949 | 11.7949 | -0.038 (-0.32%) | 5,929,168 |
