| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 11.47 | 11.8 | 11.43 | 11.64 | 11.64 | +0.08 (+0.69%) | 35,298,088 |
| 25 Aug 2017 | CNY | 11.31 | 11.79 | 11.26 | 11.56 | 11.56 | +0.05 (+0.43%) | 35,444,731 |
| 24 Aug 2017 | CNY | 11.42 | 11.84 | 11.25 | 11.51 | 11.51 | +0.15 (+1.32%) | 39,042,890 |
| 23 Aug 2017 | CNY | 11.48 | 11.65 | 11.34 | 11.36 | 11.36 | -0.14 (-1.22%) | 25,999,302 |
| 22 Aug 2017 | CNY | 11.83 | 11.95 | 11.5 | 11.5 | 11.5 | -0.45 (-3.77%) | 39,002,933 |
| 21 Aug 2017 | CNY | 11.66 | 12.19 | 11.57 | 11.95 | 11.95 | +0.08 (+0.67%) | 52,329,567 |
| 18 Aug 2017 | CNY | 12 | 12.65 | 11.81 | 11.87 | 11.87 | -0.09 (-0.75%) | 107,040,293 |
| 17 Aug 2017 | CNY | 10.77 | 11.96 | 10.75 | 11.96 | 11.96 | +1.09 (+10.03%) | 45,731,709 |
| 16 Aug 2017 | CNY | 11 | 11.12 | 10.79 | 10.87 | 10.87 | -0.13 (-1.18%) | 28,717,660 |
| 15 Aug 2017 | CNY | 11 | 11.07 | 10.86 | 11 | 11 | -0.13 (-1.17%) | 33,647,977 |
| 14 Aug 2017 | CNY | 10.8 | 11.17 | 10.66 | 11.13 | 11.13 | +0.43 (+4.02%) | 58,763,719 |
| 11 Aug 2017 | CNY | 10.06 | 10.98 | 10.04 | 10.7 | 10.7 | +0.5 (+4.90%) | 62,709,220 |
| 10 Aug 2017 | CNY | 10.4 | 10.49 | 10.06 | 10.2 | 10.2 | -0.29 (-2.76%) | 24,224,656 |
| 9 Aug 2017 | CNY | 10.4 | 10.67 | 10.33 | 10.49 | 10.49 | +0.02 (+0.19%) | 22,341,136 |
| 8 Aug 2017 | CNY | 10.75 | 10.9 | 10.46 | 10.47 | 10.47 | +0.06 (+0.58%) | 30,056,379 |
| 7 Aug 2017 | CNY | 10.23 | 10.56 | 10.2 | 10.41 | 10.41 | +0.15 (+1.46%) | 21,458,894 |
| 4 Aug 2017 | CNY | 10.35 | 10.61 | 10.25 | 10.26 | 10.26 | -0.15 (-1.44%) | 28,834,171 |
| 3 Aug 2017 | CNY | 10.43 | 10.88 | 10.35 | 10.41 | 10.41 | -0.13 (-1.23%) | 42,935,705 |
| 2 Aug 2017 | CNY | 10 | 10.95 | 9.88 | 10.54 | 10.54 | +0.49 (+4.88%) | 58,328,603 |
| 1 Aug 2017 | CNY | 9.63 | 10.19 | 9.52 | 10.05 | 10.05 | +0.43 (+4.47%) | 46,671,108 |
| 31 Jul 2017 | CNY | 9.79 | 9.84 | 9.6 | 9.62 | 9.62 | -0.15 (-1.54%) | 19,661,226 |
| 28 Jul 2017 | CNY | 9.86 | 9.97 | 9.77 | 9.77 | 9.77 | -0.09 (-0.91%) | 17,686,323 |
| 27 Jul 2017 | CNY | 9.71 | 9.97 | 9.71 | 9.86 | 9.86 | 0.0 (0.0%) | 20,828,600 |
| 26 Jul 2017 | CNY | 9.85 | 9.96 | 9.65 | 9.86 | 9.86 | +0.03 (+0.31%) | 20,819,233 |
| 25 Jul 2017 | CNY | 9.9 | 10 | 9.76 | 9.83 | 9.83 | -0.17 (-1.70%) | 19,945,500 |
| 24 Jul 2017 | CNY | 9.62 | 10.06 | 9.5 | 10 | 10 | +0.33 (+3.41%) | 35,007,064 |
| 21 Jul 2017 | CNY | 9.43 | 9.84 | 9.4 | 9.67 | 9.67 | +0.17 (+1.79%) | 29,635,133 |
| 20 Jul 2017 | CNY | 9.68 | 9.85 | 9.48 | 9.5 | 9.5 | -0.15 (-1.55%) | 25,417,503 |
| 19 Jul 2017 | CNY | 9.57 | 9.7 | 9.38 | 9.65 | 9.65 | +0.1 (+1.05%) | 21,728,551 |
| 18 Jul 2017 | CNY | 9.36 | 9.75 | 9.26 | 9.55 | 9.55 | +0.07 (+0.74%) | 22,387,549 |
