| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 10.339 | 10.51 | 10.2666 | 10.4231 | 10.4231 | +0.084 (+0.81%) | 2,731,552 |
| 5 Sep 2017 | CNY | 10.3245 | 10.426 | 10.2811 | 10.339 | 10.339 | -0.029 (-0.28%) | 2,143,985 |
| 4 Sep 2017 | CNY | 10.3303 | 10.4839 | 10.2289 | 10.368 | 10.368 | +0.029 (+0.28%) | 2,980,124 |
| 1 Sep 2017 | CNY | 10.3593 | 10.426 | 10.2579 | 10.339 | 10.339 | -0.159 (-1.52%) | 3,992,465 |
| 31 Aug 2017 | CNY | 10.0029 | 10.7157 | 10.0029 | 10.4984 | 10.4984 | +0.487 (+4.86%) | 6,762,496 |
| 30 Aug 2017 | CNY | 10.084 | 10.0956 | 9.9971 | 10.0116 | 10.0116 | -0.072 (-0.72%) | 2,100,264 |
| 29 Aug 2017 | CNY | 10.0232 | 10.2231 | 9.9681 | 10.084 | 10.084 | -0.012 (-0.11%) | 4,095,180 |
| 28 Aug 2017 | CNY | 9.887 | 10.2289 | 9.887 | 10.0956 | 10.0956 | +0.185 (+1.87%) | 5,097,023 |
| 25 Aug 2017 | CNY | 9.7218 | 10.0956 | 9.6755 | 9.9102 | 9.9102 | +0.183 (+1.88%) | 4,419,064 |
| 24 Aug 2017 | CNY | 9.6842 | 9.7624 | 9.6175 | 9.7276 | 9.7276 | 0.0 (0.0%) | 1,576,761 |
| 23 Aug 2017 | CNY | 9.7218 | 9.7334 | 9.5624 | 9.7276 | 9.7276 | +0.046 (+0.48%) | 1,257,333 |
| 22 Aug 2017 | CNY | 9.7943 | 9.7943 | 9.6697 | 9.6813 | 9.6813 | -0.113 (-1.15%) | 1,054,539 |
| 21 Aug 2017 | CNY | 9.5653 | 9.8174 | 9.5653 | 9.7943 | 9.7943 | +0.235 (+2.46%) | 2,162,544 |
| 18 Aug 2017 | CNY | 9.5914 | 9.6813 | 9.5451 | 9.5596 | 9.5596 | -0.151 (-1.55%) | 1,646,530 |
| 17 Aug 2017 | CNY | 9.7073 | 9.7653 | 9.6146 | 9.7102 | 9.7102 | +0.052 (+0.54%) | 1,635,832 |
| 16 Aug 2017 | CNY | 9.5335 | 9.7131 | 9.4668 | 9.6581 | 9.6581 | +0.119 (+1.25%) | 1,795,372 |
| 15 Aug 2017 | CNY | 9.4465 | 9.5856 | 9.4465 | 9.5393 | 9.5393 | +0.093 (+0.98%) | 1,391,377 |
| 14 Aug 2017 | CNY | 9.3017 | 9.4639 | 9.2814 | 9.4465 | 9.4465 | +0.171 (+1.84%) | 1,060,885 |
| 11 Aug 2017 | CNY | 9.5045 | 9.5045 | 9.2756 | 9.2756 | 9.2756 | -0.148 (-1.57%) | 1,229,294 |
| 10 Aug 2017 | CNY | 9.7073 | 9.7334 | 9.4176 | 9.4234 | 9.4234 | -0.313 (-3.21%) | 2,206,683 |
| 9 Aug 2017 | CNY | 9.6784 | 9.7595 | 9.6378 | 9.7363 | 9.7363 | +0.058 (+0.60%) | 1,297,783 |
| 8 Aug 2017 | CNY | 9.6871 | 9.6957 | 9.5798 | 9.6784 | 9.6784 | -0.009 (-0.09%) | 1,066,138 |
| 7 Aug 2017 | CNY | 9.6465 | 9.8174 | 9.6291 | 9.6871 | 9.6871 | +0.029 (+0.30%) | 978,013 |
| 4 Aug 2017 | CNY | 9.6842 | 9.7479 | 9.6204 | 9.6581 | 9.6581 | -0.049 (-0.51%) | 1,752,190 |
| 3 Aug 2017 | CNY | 9.6899 | 9.8493 | 9.6581 | 9.7073 | 9.7073 | +0.017 (+0.18%) | 1,604,024 |
| 2 Aug 2017 | CNY | 9.8638 | 9.8638 | 9.6899 | 9.6899 | 9.6899 | -0.177 (-1.79%) | 1,861,124 |
| 1 Aug 2017 | CNY | 9.8348 | 9.9363 | 9.7131 | 9.8667 | 9.8667 | -0.009 (-0.09%) | 2,173,978 |
| 31 Jul 2017 | CNY | 9.9536 | 10.0203 | 9.8638 | 9.8754 | 9.8754 | -0.078 (-0.79%) | 1,669,359 |
| 28 Jul 2017 | CNY | 9.9131 | 9.9623 | 9.8088 | 9.9536 | 9.9536 | +0.014 (+0.14%) | 2,602,637 |
| 27 Jul 2017 | CNY | 9.803 | 10.0261 | 9.6581 | 9.9392 | 9.9392 | +0.136 (+1.39%) | 3,447,442 |
