| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 11.9176 | 11.9176 | 11.7807 | 11.8425 | 11.8425 | -0.075 (-0.63%) | 407,497 |
| 8 Sep 2017 | CNY | 11.9795 | 11.9971 | 11.7719 | 11.9176 | 11.9176 | -0.013 (-0.11%) | 676,898 |
| 7 Sep 2017 | CNY | 11.8249 | 12.1341 | 11.8072 | 11.9309 | 11.9309 | +0.004 (+0.04%) | 778,483 |
| 6 Sep 2017 | CNY | 11.8514 | 11.9927 | 11.7984 | 11.9265 | 11.9265 | +0.009 (+0.07%) | 604,671 |
| 5 Sep 2017 | CNY | 11.7365 | 11.9618 | 11.6968 | 11.9176 | 11.9176 | +0.185 (+1.58%) | 1,394,014 |
| 4 Sep 2017 | CNY | 11.8072 | 11.8072 | 11.6526 | 11.7321 | 11.7321 | -0.009 (-0.07%) | 831,974 |
| 1 Sep 2017 | CNY | 11.5598 | 11.7674 | 11.4538 | 11.7409 | 11.7409 | +0.177 (+1.53%) | 1,164,765 |
| 31 Aug 2017 | CNY | 11.5819 | 11.6084 | 11.5068 | 11.5642 | 11.5642 | -0.022 (-0.19%) | 767,227 |
| 30 Aug 2017 | CNY | 11.551 | 11.6173 | 11.4627 | 11.5863 | 11.5863 | +0.035 (+0.31%) | 710,231 |
| 29 Aug 2017 | CNY | 11.6747 | 11.7365 | 11.4759 | 11.551 | 11.551 | -0.124 (-1.06%) | 1,291,373 |
| 28 Aug 2017 | CNY | 11.5819 | 11.7277 | 11.5819 | 11.6747 | 11.6747 | +0.031 (+0.27%) | 1,039,571 |
| 25 Aug 2017 | CNY | 11.5422 | 11.7454 | 11.5422 | 11.6438 | 11.6438 | +0.106 (+0.92%) | 1,069,126 |
| 24 Aug 2017 | CNY | 11.7056 | 11.7763 | 11.4847 | 11.5377 | 11.5377 | -0.168 (-1.43%) | 1,027,475 |
| 23 Aug 2017 | CNY | 11.7056 | 11.8602 | 11.5996 | 11.7056 | 11.7056 | +0.049 (+0.42%) | 1,785,563 |
| 22 Aug 2017 | CNY | 11.4406 | 11.7233 | 11.3876 | 11.657 | 11.657 | +0.274 (+2.41%) | 2,000,482 |
| 21 Aug 2017 | CNY | 11.4715 | 11.4715 | 11.308 | 11.3831 | 11.3831 | 0.0 (0.0%) | 680,074 |
| 18 Aug 2017 | CNY | 11.4715 | 11.498 | 11.3743 | 11.3831 | 11.3831 | -0.124 (-1.08%) | 602,190 |
| 17 Aug 2017 | CNY | 11.4273 | 11.5907 | 11.3301 | 11.5068 | 11.5068 | +0.11 (+0.97%) | 701,380 |
| 16 Aug 2017 | CNY | 11.2992 | 11.4273 | 11.286 | 11.3964 | 11.3964 | +0.013 (+0.12%) | 529,943 |
| 15 Aug 2017 | CNY | 11.2992 | 11.4229 | 11.2992 | 11.3831 | 11.3831 | +0.004 (+0.04%) | 440,488 |
| 14 Aug 2017 | CNY | 11.202 | 11.3787 | 11.043 | 11.3787 | 11.3787 | +0.194 (+1.74%) | 492,632 |
| 11 Aug 2017 | CNY | 11.1314 | 11.2506 | 11.0872 | 11.1844 | 11.1844 | -0.018 (-0.16%) | 560,347 |
| 10 Aug 2017 | CNY | 11.4052 | 11.4052 | 11.1093 | 11.202 | 11.202 | -0.159 (-1.40%) | 893,098 |
| 9 Aug 2017 | CNY | 11.4361 | 11.4406 | 11.2904 | 11.3611 | 11.3611 | -0.128 (-1.11%) | 804,630 |
| 8 Aug 2017 | CNY | 11.4538 | 11.5996 | 11.1755 | 11.4892 | 11.4892 | -0.044 (-0.38%) | 811,746 |
| 7 Aug 2017 | CNY | 11.4406 | 11.6438 | 11.4361 | 11.5333 | 11.5333 | +0.031 (+0.27%) | 741,421 |
| 4 Aug 2017 | CNY | 11.5068 | 11.5201 | 11.4273 | 11.5024 | 11.5024 | +0.04 (+0.35%) | 464,778 |
| 3 Aug 2017 | CNY | 11.5642 | 11.6526 | 11.4185 | 11.4627 | 11.4627 | -0.102 (-0.88%) | 1,088,244 |
| 2 Aug 2017 | CNY | 11.6703 | 11.6703 | 11.4847 | 11.5642 | 11.5642 | -0.066 (-0.57%) | 629,583 |
| 1 Aug 2017 | CNY | 11.8204 | 11.8204 | 11.5157 | 11.6305 | 11.6305 | -0.106 (-0.90%) | 1,054,413 |
