| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.37 | 10.8 | 10.33 | 10.79 | 10.79 | +0.42 (+4.05%) | 19,854,074 |
| 8 Sep 2017 | CNY | 10.54 | 10.66 | 10.21 | 10.37 | 10.37 | -0.23 (-2.17%) | 14,310,597 |
| 7 Sep 2017 | CNY | 10.59 | 10.87 | 10.55 | 10.6 | 10.6 | +0.04 (+0.38%) | 15,279,695 |
| 6 Sep 2017 | CNY | 10.57 | 10.76 | 10.52 | 10.56 | 10.56 | 0.0 (0.0%) | 12,782,433 |
| 5 Sep 2017 | CNY | 10.76 | 10.79 | 10.5 | 10.56 | 10.56 | -0.17 (-1.58%) | 15,570,740 |
| 4 Sep 2017 | CNY | 10.26 | 10.75 | 10.15 | 10.73 | 10.73 | +0.48 (+4.68%) | 27,873,012 |
| 1 Sep 2017 | CNY | 10.2 | 10.28 | 10.07 | 10.25 | 10.25 | +0.09 (+0.89%) | 9,304,621 |
| 31 Aug 2017 | CNY | 10.15 | 10.23 | 10.08 | 10.16 | 10.16 | +0.01 (+0.10%) | 7,340,975 |
| 30 Aug 2017 | CNY | 10.19 | 10.25 | 10.1 | 10.15 | 10.15 | -0.04 (-0.39%) | 6,420,331 |
| 29 Aug 2017 | CNY | 10.16 | 10.27 | 10.04 | 10.19 | 10.19 | -0.02 (-0.20%) | 7,711,582 |
| 28 Aug 2017 | CNY | 10.13 | 10.35 | 10.13 | 10.21 | 10.21 | +0.09 (+0.89%) | 10,509,122 |
| 25 Aug 2017 | CNY | 10.05 | 10.17 | 10 | 10.12 | 10.12 | +0.12 (+1.20%) | 5,417,821 |
| 24 Aug 2017 | CNY | 10.11 | 10.17 | 9.96 | 10 | 10 | -0.16 (-1.57%) | 7,515,216 |
| 23 Aug 2017 | CNY | 10.39 | 10.39 | 10.13 | 10.16 | 10.16 | -0.23 (-2.21%) | 9,031,897 |
| 22 Aug 2017 | CNY | 10.2 | 10.47 | 10.11 | 10.39 | 10.39 | +0.19 (+1.86%) | 13,766,656 |
| 21 Aug 2017 | CNY | 10.19 | 10.3 | 10.08 | 10.2 | 10.2 | +0.03 (+0.29%) | 8,334,226 |
| 18 Aug 2017 | CNY | 10.22 | 10.34 | 10.14 | 10.17 | 10.17 | -0.1 (-0.97%) | 9,792,606 |
| 17 Aug 2017 | CNY | 10.22 | 10.5 | 10.12 | 10.27 | 10.27 | 0.0 (0.0%) | 18,227,372 |
| 16 Aug 2017 | CNY | 9.95 | 10.34 | 9.95 | 10.27 | 10.27 | +0.27 (+2.70%) | 21,579,474 |
| 15 Aug 2017 | CNY | 10.06 | 10.22 | 9.85 | 10 | 10 | 0.0 (0.0%) | 12,340,462 |
| 14 Aug 2017 | CNY | 9.53 | 10.09 | 9.53 | 10 | 10 | +0.48 (+5.04%) | 15,909,110 |
| 11 Aug 2017 | CNY | 9.75 | 9.75 | 9.48 | 9.52 | 9.52 | -0.29 (-2.96%) | 7,682,430 |
| 10 Aug 2017 | CNY | 9.76 | 9.88 | 9.7 | 9.81 | 9.81 | +0.05 (+0.51%) | 9,189,716 |
| 9 Aug 2017 | CNY | 9.78 | 9.83 | 9.73 | 9.76 | 9.76 | -0.07 (-0.71%) | 3,498,488 |
| 8 Aug 2017 | CNY | 9.8 | 9.87 | 9.73 | 9.83 | 9.83 | 0.0 (0.0%) | 5,833,028 |
| 7 Aug 2017 | CNY | 9.54 | 9.87 | 9.45 | 9.83 | 9.83 | +0.29 (+3.04%) | 9,878,911 |
| 4 Aug 2017 | CNY | 9.61 | 9.68 | 9.51 | 9.54 | 9.54 | -0.08 (-0.83%) | 4,798,468 |
| 3 Aug 2017 | CNY | 9.65 | 9.75 | 9.52 | 9.62 | 9.62 | +0.02 (+0.21%) | 6,132,894 |
| 2 Aug 2017 | CNY | 9.8 | 9.85 | 9.59 | 9.6 | 9.6 | -0.18 (-1.84%) | 6,327,650 |
| 1 Aug 2017 | CNY | 9.71 | 9.8 | 9.62 | 9.78 | 9.78 | +0.08 (+0.82%) | 7,782,600 |
