| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 11.25 | 11.25 | 11.1 | 11.24 | 11.24 | +0.05 (+0.45%) | 2,495,826 |
| 8 Sep 2017 | CNY | 11.01 | 11.19 | 10.89 | 11.19 | 11.19 | +0.18 (+1.63%) | 2,864,683 |
| 7 Sep 2017 | CNY | 11.15 | 11.26 | 11.01 | 11.01 | 11.01 | -0.16 (-1.43%) | 2,550,957 |
| 6 Sep 2017 | CNY | 11.36 | 11.36 | 11.11 | 11.17 | 11.17 | -0.06 (-0.53%) | 2,212,200 |
| 5 Sep 2017 | CNY | 11.23 | 11.33 | 11.15 | 11.23 | 11.23 | -0.05 (-0.44%) | 2,563,879 |
| 4 Sep 2017 | CNY | 11.07 | 11.35 | 10.92 | 11.28 | 11.28 | +0.19 (+1.71%) | 4,521,620 |
| 1 Sep 2017 | CNY | 11.07 | 11.12 | 10.95 | 11.09 | 11.09 | 0.0 (0.0%) | 2,730,292 |
| 31 Aug 2017 | CNY | 11.13 | 11.13 | 11.01 | 11.09 | 11.09 | +0.04 (+0.36%) | 1,721,405 |
| 30 Aug 2017 | CNY | 11.05 | 11.18 | 10.92 | 11.05 | 11.05 | +0.06 (+0.55%) | 3,311,722 |
| 29 Aug 2017 | CNY | 11.04 | 11.07 | 10.9 | 10.99 | 10.99 | -0.01 (-0.09%) | 2,169,422 |
| 28 Aug 2017 | CNY | 10.95 | 11.05 | 10.86 | 11 | 11 | +0.13 (+1.20%) | 3,191,504 |
| 25 Aug 2017 | CNY | 10.71 | 10.87 | 10.71 | 10.87 | 10.87 | +0.07 (+0.65%) | 1,703,634 |
| 24 Aug 2017 | CNY | 10.75 | 10.89 | 10.71 | 10.8 | 10.8 | +0.05 (+0.47%) | 1,799,141 |
| 23 Aug 2017 | CNY | 10.85 | 10.86 | 10.68 | 10.75 | 10.75 | -0.03 (-0.28%) | 1,562,920 |
| 22 Aug 2017 | CNY | 10.95 | 10.98 | 10.77 | 10.78 | 10.78 | -0.13 (-1.19%) | 1,928,300 |
| 21 Aug 2017 | CNY | 10.88 | 11.03 | 10.88 | 10.91 | 10.91 | +0.04 (+0.37%) | 2,199,504 |
| 18 Aug 2017 | CNY | 10.93 | 10.95 | 10.86 | 10.87 | 10.87 | -0.14 (-1.27%) | 1,683,700 |
| 17 Aug 2017 | CNY | 11 | 11.15 | 10.88 | 11.01 | 11.01 | +0.07 (+0.64%) | 2,840,513 |
| 16 Aug 2017 | CNY | 10.92 | 10.94 | 10.77 | 10.94 | 10.94 | 0.0 (0.0%) | 2,381,851 |
| 15 Aug 2017 | CNY | 10.98 | 11 | 10.82 | 10.94 | 10.94 | -0.07 (-0.64%) | 3,093,572 |
| 14 Aug 2017 | CNY | 10.82 | 11.02 | 10.68 | 11.01 | 11.01 | +0.22 (+2.04%) | 5,525,895 |
| 11 Aug 2017 | CNY | 10.41 | 10.96 | 10.37 | 10.79 | 10.79 | +0.31 (+2.96%) | 7,975,058 |
| 10 Aug 2017 | CNY | 10.41 | 10.52 | 10.34 | 10.48 | 10.48 | 0.0 (0.0%) | 2,359,422 |
| 9 Aug 2017 | CNY | 10.44 | 10.52 | 10.35 | 10.48 | 10.48 | +0.03 (+0.29%) | 1,535,519 |
| 8 Aug 2017 | CNY | 10.4 | 10.48 | 10.28 | 10.45 | 10.45 | +0.01 (+0.10%) | 1,791,635 |
| 7 Aug 2017 | CNY | 10.55 | 10.55 | 10.31 | 10.44 | 10.44 | -0.05 (-0.48%) | 2,073,026 |
| 4 Aug 2017 | CNY | 10.41 | 10.58 | 10.35 | 10.49 | 10.49 | +0.1 (+0.96%) | 2,337,395 |
| 3 Aug 2017 | CNY | 10.3 | 10.49 | 10.18 | 10.39 | 10.39 | +0.06 (+0.58%) | 1,779,314 |
| 2 Aug 2017 | CNY | 10.53 | 10.57 | 10.32 | 10.33 | 10.33 | -0.2 (-1.90%) | 2,093,587 |
| 1 Aug 2017 | CNY | 10.56 | 10.58 | 10.44 | 10.53 | 10.53 | -0.06 (-0.57%) | 2,078,911 |
