| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 11.8286 | 11.8929 | 11.7071 | 11.7214 | 11.7214 | -0.136 (-1.14%) | 2,064,391 |
| 31 Aug 2017 | CNY | 11.8786 | 11.9857 | 11.75 | 11.8571 | 11.8571 | -0.15 (-1.25%) | 2,717,747 |
| 30 Aug 2017 | CNY | 12.2714 | 12.2714 | 11.8286 | 12.0071 | 12.0071 | -0.05 (-0.41%) | 2,527,806 |
| 29 Aug 2017 | CNY | 12.6714 | 12.6714 | 12.0571 | 12.0571 | 12.0571 | 0.0 (0.0%) | 3,859,994 |
| 28 Aug 2017 | CNY | 11.7714 | 12.0786 | 11.7714 | 12.0571 | 12.0571 | +0.2 (+1.69%) | 3,421,835 |
| 25 Aug 2017 | CNY | 11.5214 | 11.9714 | 11.45 | 11.8571 | 11.8571 | +0.314 (+2.72%) | 3,736,650 |
| 24 Aug 2017 | CNY | 11.6286 | 11.65 | 11.4 | 11.5429 | 11.5429 | -0.114 (-0.98%) | 961,709 |
| 23 Aug 2017 | CNY | 11.5429 | 11.7071 | 11.3571 | 11.6571 | 11.6571 | +0.014 (+0.12%) | 1,631,224 |
| 22 Aug 2017 | CNY | 11.7857 | 11.9357 | 11.5929 | 11.6429 | 11.6429 | -0.221 (-1.87%) | 1,531,404 |
| 21 Aug 2017 | CNY | 11.6143 | 11.9643 | 11.4286 | 11.8643 | 11.8643 | +0.221 (+1.90%) | 2,153,401 |
| 18 Aug 2017 | CNY | 11.9143 | 11.9143 | 11.5714 | 11.6429 | 11.6429 | -0.3 (-2.51%) | 1,456,719 |
| 17 Aug 2017 | CNY | 12.1071 | 12.1071 | 11.8143 | 11.9429 | 11.9429 | -0.15 (-1.24%) | 1,875,406 |
| 16 Aug 2017 | CNY | 11.7357 | 12.1143 | 11.65 | 12.0929 | 12.0929 | +0.279 (+2.36%) | 1,819,244 |
| 15 Aug 2017 | CNY | 11.9571 | 11.9571 | 11.7143 | 11.8143 | 11.8143 | -0.143 (-1.19%) | 1,207,865 |
| 14 Aug 2017 | CNY | 11.85 | 12.0357 | 11.6429 | 11.9571 | 11.9571 | -0.007 (-0.06%) | 1,121,682 |
| 11 Aug 2017 | CNY | 12.0714 | 12.1071 | 11.4571 | 11.9643 | 11.9643 | -0.143 (-1.18%) | 1,351,963 |
| 10 Aug 2017 | CNY | 12.4286 | 12.4286 | 11.8357 | 12.1071 | 12.1071 | -0.243 (-1.97%) | 2,003,288 |
| 9 Aug 2017 | CNY | 12.45 | 12.45 | 12.2357 | 12.35 | 12.35 | -0.043 (-0.35%) | 871,696 |
| 8 Aug 2017 | CNY | 12.5571 | 12.5571 | 12.2 | 12.3929 | 12.3929 | -0.05 (-0.40%) | 1,552,563 |
| 7 Aug 2017 | CNY | 12.2714 | 12.4643 | 12.1929 | 12.4429 | 12.4429 | +0.15 (+1.22%) | 1,254,211 |
| 4 Aug 2017 | CNY | 12.7143 | 12.7857 | 12.1571 | 12.2929 | 12.2929 | -0.471 (-3.69%) | 1,487,696 |
| 3 Aug 2017 | CNY | 12.75 | 12.8429 | 12.4357 | 12.7643 | 12.7643 | +0.05 (+0.39%) | 1,465,966 |
| 2 Aug 2017 | CNY | 13.0357 | 13.0714 | 12.5429 | 12.7143 | 12.7143 | -0.3 (-2.31%) | 1,384,404 |
| 1 Aug 2017 | CNY | 13.0143 | 13.2857 | 12.5214 | 13.0143 | 13.0143 | +0.179 (+1.39%) | 3,362,322 |
| 31 Jul 2017 | CNY | 12.6643 | 12.9857 | 12.5786 | 12.8357 | 12.8357 | +0.05 (+0.39%) | 2,175,601 |
| 28 Jul 2017 | CNY | 12.2143 | 13.1786 | 12.2143 | 12.7857 | 12.7857 | +0.386 (+3.11%) | 2,263,052 |
| 27 Jul 2017 | CNY | 12 | 12.4357 | 11.85 | 12.4 | 12.4 | +0.379 (+3.15%) | 2,111,347 |
| 26 Jul 2017 | CNY | 12.1214 | 12.1429 | 11.8214 | 12.0214 | 12.0214 | +0.079 (+0.66%) | 1,260,337 |
| 25 Jul 2017 | CNY | 11.7071 | 12.0357 | 11.5214 | 11.9429 | 11.9429 | +0.322 (+2.77%) | 1,841,256 |
| 24 Jul 2017 | CNY | 11.6429 | 11.7071 | 11.3429 | 11.6214 | 11.6214 | -0.064 (-0.55%) | 1,078,666 |
