| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 13.8831 | 15.0247 | 13.841 | 14.809 | 14.809 | +1.094 (+7.98%) | 221,700,464 |
| 8 Sep 2017 | CNY | 13.7726 | 14.0462 | 13.336 | 13.7148 | 13.7148 | +0.026 (+0.19%) | 152,812,790 |
| 7 Sep 2017 | CNY | 13.9147 | 14.4039 | 13.6727 | 13.6885 | 13.6885 | -0.174 (-1.25%) | 261,510,785 |
| 6 Sep 2017 | CNY | 12.4785 | 13.8621 | 12.4785 | 13.8621 | 13.8621 | +1.263 (+10.02%) | 286,965,341 |
| 5 Sep 2017 | CNY | 12.0208 | 12.8362 | 11.9366 | 12.5995 | 12.5995 | +0.489 (+4.04%) | 133,798,392 |
| 4 Sep 2017 | CNY | 12.0944 | 12.389 | 11.9945 | 12.1102 | 12.1102 | -0.021 (-0.17%) | 70,792,509 |
| 1 Sep 2017 | CNY | 11.9103 | 12.1839 | 11.7525 | 12.1313 | 12.1313 | +0.221 (+1.86%) | 86,759,337 |
| 31 Aug 2017 | CNY | 11.7998 | 12.0208 | 11.742 | 11.9103 | 11.9103 | +0.163 (+1.39%) | 65,174,398 |
| 30 Aug 2017 | CNY | 11.5789 | 11.863 | 11.5789 | 11.7472 | 11.7472 | +0.179 (+1.55%) | 46,025,780 |
| 29 Aug 2017 | CNY | 11.7315 | 11.8577 | 11.5526 | 11.5684 | 11.5684 | -0.226 (-1.92%) | 53,133,059 |
| 28 Aug 2017 | CNY | 11.6788 | 11.9682 | 11.5947 | 11.7946 | 11.7946 | +0.2 (+1.72%) | 64,677,817 |
| 25 Aug 2017 | CNY | 11.4421 | 11.7262 | 11.3632 | 11.5947 | 11.5947 | +0.179 (+1.57%) | 49,523,455 |
| 24 Aug 2017 | CNY | 11.642 | 11.7209 | 11.3159 | 11.4158 | 11.4158 | -0.184 (-1.59%) | 54,457,422 |
| 23 Aug 2017 | CNY | 12.1313 | 12.1471 | 11.5842 | 11.5999 | 11.5999 | -0.7 (-5.69%) | 113,111,269 |
| 22 Aug 2017 | CNY | 12.3838 | 12.5574 | 12.1208 | 12.2996 | 12.2996 | +0.063 (+0.52%) | 92,597,019 |
| 21 Aug 2017 | CNY | 12.2207 | 12.3101 | 12.0418 | 12.2365 | 12.2365 | +0.016 (+0.13%) | 54,517,495 |
| 18 Aug 2017 | CNY | 12.4522 | 12.4837 | 12.0787 | 12.2207 | 12.2207 | -0.363 (-2.88%) | 71,321,716 |
| 17 Aug 2017 | CNY | 12.5258 | 12.7626 | 12.2838 | 12.5837 | 12.5837 | +0.053 (+0.42%) | 90,640,661 |
| 16 Aug 2017 | CNY | 12.6363 | 12.6731 | 12.2154 | 12.5311 | 12.5311 | -0.205 (-1.61%) | 71,372,337 |
| 15 Aug 2017 | CNY | 12.5363 | 12.8257 | 12.4206 | 12.7363 | 12.7363 | +0.216 (+1.72%) | 104,443,174 |
| 14 Aug 2017 | CNY | 11.9787 | 12.5574 | 11.8788 | 12.5206 | 12.5206 | +0.694 (+5.87%) | 106,009,524 |
| 11 Aug 2017 | CNY | 12.2154 | 12.4522 | 11.742 | 11.8262 | 11.8262 | -0.536 (-4.34%) | 88,046,743 |
| 10 Aug 2017 | CNY | 12.4574 | 12.6258 | 12.2102 | 12.3627 | 12.3627 | -0.242 (-1.92%) | 80,291,463 |
| 9 Aug 2017 | CNY | 12.0576 | 12.7257 | 11.984 | 12.6047 | 12.6047 | +0.6 (+5.00%) | 125,961,942 |
| 8 Aug 2017 | CNY | 12.3049 | 12.3733 | 11.8788 | 12.005 | 12.005 | -0.21 (-1.72%) | 88,446,291 |
| 7 Aug 2017 | CNY | 12.0997 | 12.3522 | 12.0839 | 12.2154 | 12.2154 | +0.132 (+1.09%) | 69,696,677 |
| 4 Aug 2017 | CNY | 12.973 | 13.0414 | 11.9471 | 12.0839 | 12.0839 | -0.763 (-5.94%) | 130,206,333 |
| 3 Aug 2017 | CNY | 12.8415 | 13.0835 | 12.6784 | 12.8467 | 12.8467 | -0.247 (-1.89%) | 99,223,122 |
| 2 Aug 2017 | CNY | 12.994 | 13.3938 | 12.7047 | 13.094 | 13.094 | +0.147 (+1.14%) | 179,545,955 |
| 1 Aug 2017 | CNY | 12.3049 | 13.4044 | 12.247 | 12.9467 | 12.9467 | +0.689 (+5.62%) | 217,843,615 |
