| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 11.7294 | 11.8765 | 11.6 | 11.6 | 11.6 | -0.071 (-0.60%) | 2,203,074 |
| 27 Sep 2017 | CNY | 11.5647 | 11.7471 | 11.5471 | 11.6706 | 11.6706 | +0.106 (+0.92%) | 1,624,438 |
| 26 Sep 2017 | CNY | 11.7 | 11.7941 | 11.4824 | 11.5647 | 11.5647 | -0.147 (-1.26%) | 2,213,400 |
| 25 Sep 2017 | CNY | 11.9353 | 11.9353 | 11.7059 | 11.7118 | 11.7118 | -0.235 (-1.97%) | 2,799,461 |
| 22 Sep 2017 | CNY | 12.3177 | 12.3177 | 11.8882 | 11.9471 | 11.9471 | -0.412 (-3.33%) | 3,972,730 |
| 21 Sep 2017 | CNY | 12.4765 | 12.5294 | 12.3294 | 12.3588 | 12.3588 | -0.112 (-0.90%) | 2,417,814 |
| 20 Sep 2017 | CNY | 12.3529 | 12.5 | 12.2941 | 12.4706 | 12.4706 | +0.088 (+0.71%) | 2,610,351 |
| 19 Sep 2017 | CNY | 12.5529 | 12.5882 | 12.3529 | 12.3824 | 12.3824 | -0.176 (-1.40%) | 2,704,479 |
| 18 Sep 2017 | CNY | 12.4471 | 12.5588 | 12.2941 | 12.5588 | 12.5588 | +0.224 (+1.81%) | 3,499,674 |
| 15 Sep 2017 | CNY | 12.3353 | 12.3941 | 12.2118 | 12.3353 | 12.3353 | 0.0 (0.0%) | 2,484,210 |
| 14 Sep 2017 | CNY | 12.4882 | 12.5 | 12.2529 | 12.3353 | 12.3353 | -0.088 (-0.71%) | 3,087,104 |
| 13 Sep 2017 | CNY | 12.4471 | 12.5529 | 12.2765 | 12.4235 | 12.4235 | -0.029 (-0.24%) | 3,528,180 |
| 12 Sep 2017 | CNY | 12.7235 | 12.8882 | 12.4177 | 12.4529 | 12.4529 | -0.306 (-2.40%) | 6,515,639 |
| 11 Sep 2017 | CNY | 12.6118 | 12.8118 | 12.5529 | 12.7588 | 12.7588 | +0.035 (+0.28%) | 6,226,080 |
| 8 Sep 2017 | CNY | 13.0177 | 13.0177 | 12.6412 | 12.7235 | 12.7235 | -0.429 (-3.26%) | 11,916,639 |
| 7 Sep 2017 | CNY | 12.2353 | 13.4059 | 12.2235 | 13.1529 | 13.1529 | +0.965 (+7.92%) | 20,011,708 |
| 6 Sep 2017 | CNY | 12.2059 | 12.2588 | 12.0882 | 12.1882 | 12.1882 | -0.065 (-0.53%) | 2,642,650 |
| 5 Sep 2017 | CNY | 12.1529 | 12.2647 | 12.1059 | 12.2529 | 12.2529 | +0.106 (+0.87%) | 3,106,840 |
| 4 Sep 2017 | CNY | 12.1118 | 12.2177 | 12.0588 | 12.1471 | 12.1471 | +0.018 (+0.15%) | 2,830,160 |
| 1 Sep 2017 | CNY | 12.1177 | 12.2706 | 11.9706 | 12.1294 | 12.1294 | +0.059 (+0.49%) | 4,055,926 |
| 31 Aug 2017 | CNY | 11.9412 | 12.1471 | 11.9412 | 12.0706 | 12.0706 | +0.106 (+0.89%) | 2,775,901 |
| 30 Aug 2017 | CNY | 12.1412 | 12.1412 | 11.9529 | 11.9647 | 11.9647 | -0.135 (-1.12%) | 2,505,075 |
| 29 Aug 2017 | CNY | 12.0412 | 12.2706 | 11.9882 | 12.1 | 12.1 | +0.1 (+0.83%) | 4,600,018 |
| 28 Aug 2017 | CNY | 11.7647 | 12.0471 | 11.7647 | 12 | 12 | +0.241 (+2.05%) | 3,853,330 |
| 25 Aug 2017 | CNY | 11.6588 | 11.7941 | 11.6471 | 11.7588 | 11.7588 | +0.1 (+0.86%) | 2,188,683 |
| 24 Aug 2017 | CNY | 11.7647 | 11.8529 | 11.6471 | 11.6588 | 11.6588 | -0.135 (-1.15%) | 2,043,751 |
| 23 Aug 2017 | CNY | 11.8294 | 11.9706 | 11.7765 | 11.7941 | 11.7941 | +0.018 (+0.15%) | 1,767,683 |
| 22 Aug 2017 | CNY | 11.9177 | 11.9235 | 11.7706 | 11.7765 | 11.7765 | -0.153 (-1.28%) | 2,067,541 |
| 21 Aug 2017 | CNY | 11.8 | 12.0118 | 11.8 | 11.9294 | 11.9294 | +0.112 (+0.95%) | 1,874,034 |
| 18 Aug 2017 | CNY | 11.8647 | 11.9647 | 11.8118 | 11.8177 | 11.8177 | -0.206 (-1.71%) | 2,245,504 |
