| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 13.11 | 13.25 | 13 | 13.17 | 13.17 | +0.06 (+0.46%) | 7,729,199 |
| 8 Sep 2017 | CNY | 13.28 | 13.36 | 13 | 13.11 | 13.11 | -0.17 (-1.28%) | 13,242,035 |
| 7 Sep 2017 | CNY | 13.24 | 13.42 | 13.1 | 13.28 | 13.28 | 0.0 (0.0%) | 21,458,502 |
| 6 Sep 2017 | CNY | 12.73 | 13.38 | 12.68 | 13.28 | 13.28 | +0.52 (+4.08%) | 24,413,963 |
| 5 Sep 2017 | CNY | 12.7 | 12.98 | 12.65 | 12.76 | 12.76 | -0.04 (-0.31%) | 11,149,112 |
| 4 Sep 2017 | CNY | 12.51 | 12.88 | 12.36 | 12.8 | 12.8 | +0.15 (+1.19%) | 16,546,926 |
| 1 Sep 2017 | CNY | 12.5 | 12.72 | 12.33 | 12.65 | 12.65 | +0.11 (+0.88%) | 11,847,791 |
| 31 Aug 2017 | CNY | 12.49 | 12.58 | 12.37 | 12.54 | 12.54 | +0.07 (+0.56%) | 6,792,430 |
| 30 Aug 2017 | CNY | 12.49 | 12.62 | 12.4 | 12.47 | 12.47 | -0.06 (-0.48%) | 7,255,220 |
| 29 Aug 2017 | CNY | 12.8 | 12.83 | 12.52 | 12.53 | 12.53 | -0.27 (-2.11%) | 8,637,607 |
| 28 Aug 2017 | CNY | 12.57 | 12.91 | 12.5 | 12.8 | 12.8 | +0.26 (+2.07%) | 11,966,650 |
| 25 Aug 2017 | CNY | 12.31 | 12.61 | 12.31 | 12.54 | 12.54 | +0.21 (+1.70%) | 6,693,269 |
| 24 Aug 2017 | CNY | 12.56 | 12.62 | 12.3 | 12.33 | 12.33 | -0.29 (-2.30%) | 8,248,018 |
| 23 Aug 2017 | CNY | 12.55 | 12.63 | 12.41 | 12.62 | 12.62 | +0.11 (+0.88%) | 5,892,536 |
| 22 Aug 2017 | CNY | 12.7 | 12.71 | 12.45 | 12.51 | 12.51 | -0.21 (-1.65%) | 7,598,347 |
| 21 Aug 2017 | CNY | 12.72 | 12.84 | 12.55 | 12.72 | 12.72 | 0.0 (0.0%) | 8,458,363 |
| 18 Aug 2017 | CNY | 12.67 | 12.96 | 12.63 | 12.72 | 12.72 | -0.09 (-0.70%) | 10,536,427 |
| 17 Aug 2017 | CNY | 12.48 | 13.06 | 12.38 | 12.81 | 12.81 | +0.24 (+1.91%) | 19,928,808 |
| 16 Aug 2017 | CNY | 12.18 | 12.73 | 12.14 | 12.57 | 12.57 | +0.36 (+2.95%) | 17,531,294 |
| 15 Aug 2017 | CNY | 12.29 | 12.36 | 12.08 | 12.21 | 12.21 | +0.01 (+0.08%) | 7,472,821 |
| 14 Aug 2017 | CNY | 11.75 | 12.29 | 11.74 | 12.2 | 12.2 | +0.45 (+3.83%) | 14,299,030 |
| 11 Aug 2017 | CNY | 11.76 | 12.03 | 11.74 | 11.75 | 11.75 | -0.12 (-1.01%) | 5,927,673 |
| 10 Aug 2017 | CNY | 12.03 | 12.12 | 11.77 | 11.87 | 11.87 | -0.2 (-1.66%) | 6,820,376 |
| 9 Aug 2017 | CNY | 12.17 | 12.26 | 11.99 | 12.07 | 12.07 | -0.12 (-0.98%) | 7,048,049 |
| 8 Aug 2017 | CNY | 11.88 | 12.2 | 11.86 | 12.19 | 12.19 | +0.28 (+2.35%) | 10,754,399 |
| 7 Aug 2017 | CNY | 11.85 | 12.06 | 11.83 | 11.91 | 11.91 | +0.13 (+1.10%) | 5,573,185 |
| 4 Aug 2017 | CNY | 11.75 | 11.99 | 11.75 | 11.78 | 11.78 | -0.01 (-0.08%) | 5,992,876 |
| 3 Aug 2017 | CNY | 11.59 | 12.1 | 11.49 | 11.79 | 11.79 | +0.13 (+1.11%) | 8,801,538 |
| 2 Aug 2017 | CNY | 11.89 | 12.04 | 11.62 | 11.66 | 11.66 | -0.22 (-1.85%) | 9,037,183 |
| 1 Aug 2017 | CNY | 11.82 | 11.96 | 11.75 | 11.88 | 11.88 | +0.03 (+0.25%) | 5,272,425 |
