| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.29 | 10.46 | 10.2 | 10.32 | 10.32 | +0.02 (+0.19%) | 8,304,472 |
| 8 Sep 2017 | CNY | 10.4 | 10.53 | 10.2 | 10.3 | 10.3 | -0.12 (-1.15%) | 16,267,462 |
| 7 Sep 2017 | CNY | 9.99 | 10.57 | 9.92 | 10.42 | 10.42 | +0.47 (+4.72%) | 26,196,081 |
| 6 Sep 2017 | CNY | 9.9 | 9.97 | 9.84 | 9.95 | 9.95 | +0.05 (+0.51%) | 6,064,028 |
| 5 Sep 2017 | CNY | 9.78 | 9.94 | 9.74 | 9.9 | 9.9 | +0.11 (+1.12%) | 7,180,142 |
| 4 Sep 2017 | CNY | 9.81 | 9.81 | 9.69 | 9.79 | 9.79 | -0.03 (-0.31%) | 6,687,567 |
| 1 Sep 2017 | CNY | 9.75 | 9.83 | 9.72 | 9.82 | 9.82 | +0.05 (+0.51%) | 4,196,258 |
| 31 Aug 2017 | CNY | 9.76 | 9.84 | 9.71 | 9.77 | 9.77 | +0.03 (+0.31%) | 4,086,698 |
| 30 Aug 2017 | CNY | 9.7 | 9.82 | 9.7 | 9.74 | 9.74 | +0.03 (+0.31%) | 3,342,665 |
| 29 Aug 2017 | CNY | 9.82 | 9.84 | 9.7 | 9.71 | 9.71 | -0.11 (-1.12%) | 4,147,926 |
| 28 Aug 2017 | CNY | 9.75 | 9.88 | 9.71 | 9.82 | 9.82 | +0.1 (+1.03%) | 6,103,648 |
| 25 Aug 2017 | CNY | 9.6 | 9.72 | 9.57 | 9.72 | 9.72 | +0.12 (+1.25%) | 6,663,618 |
| 24 Aug 2017 | CNY | 9.73 | 9.75 | 9.54 | 9.6 | 9.6 | -0.16 (-1.64%) | 4,641,137 |
| 23 Aug 2017 | CNY | 9.75 | 9.87 | 9.68 | 9.76 | 9.76 | -0.03 (-0.31%) | 3,975,279 |
| 22 Aug 2017 | CNY | 9.98 | 10.08 | 9.71 | 9.79 | 9.79 | -0.06 (-0.61%) | 7,771,999 |
| 21 Aug 2017 | CNY | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | +0.15 (+1.55%) | 3,947,330 |
| 18 Aug 2017 | CNY | 9.77 | 9.84 | 9.66 | 9.7 | 9.7 | -0.15 (-1.52%) | 5,081,145 |
| 17 Aug 2017 | CNY | 9.72 | 9.88 | 9.65 | 9.85 | 9.85 | +0.2 (+2.07%) | 7,022,909 |
| 16 Aug 2017 | CNY | 9.58 | 9.69 | 9.55 | 9.65 | 9.65 | +0.08 (+0.84%) | 4,417,940 |
| 15 Aug 2017 | CNY | 9.57 | 9.65 | 9.51 | 9.57 | 9.57 | +0.01 (+0.10%) | 2,740,394 |
| 14 Aug 2017 | CNY | 9.31 | 9.57 | 9.31 | 9.56 | 9.56 | +0.25 (+2.69%) | 4,137,587 |
| 11 Aug 2017 | CNY | 9.42 | 9.48 | 9.29 | 9.31 | 9.31 | -0.17 (-1.79%) | 3,941,438 |
| 10 Aug 2017 | CNY | 9.69 | 9.72 | 9.45 | 9.48 | 9.48 | -0.21 (-2.17%) | 5,455,978 |
| 9 Aug 2017 | CNY | 9.57 | 9.79 | 9.55 | 9.69 | 9.69 | +0.11 (+1.15%) | 6,677,004 |
| 8 Aug 2017 | CNY | 9.56 | 9.6 | 9.47 | 9.58 | 9.58 | +0.04 (+0.42%) | 4,357,251 |
| 7 Aug 2017 | CNY | 9.51 | 9.61 | 9.45 | 9.54 | 9.54 | +0.02 (+0.21%) | 3,821,760 |
| 4 Aug 2017 | CNY | 9.4 | 9.65 | 9.4 | 9.52 | 9.52 | +0.07 (+0.74%) | 6,629,508 |
| 3 Aug 2017 | CNY | 9.41 | 9.58 | 9.33 | 9.45 | 9.45 | +0.02 (+0.21%) | 4,543,049 |
| 2 Aug 2017 | CNY | 9.61 | 9.62 | 9.4 | 9.43 | 9.43 | -0.18 (-1.87%) | 5,189,991 |
| 1 Aug 2017 | CNY | 9.71 | 9.76 | 9.54 | 9.61 | 9.61 | -0.11 (-1.13%) | 5,491,512 |
