| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 13.4 | 13.9 | 13.37 | 13.72 | 13.72 | +0.27 (+2.01%) | 11,847,701 |
| 4 Sep 2017 | CNY | 13.33 | 13.45 | 13.05 | 13.45 | 13.45 | +0.13 (+0.98%) | 7,320,298 |
| 1 Sep 2017 | CNY | 13.38 | 13.44 | 13.1 | 13.32 | 13.32 | -0.13 (-0.97%) | 7,876,444 |
| 31 Aug 2017 | CNY | 12.92 | 13.66 | 12.88 | 13.45 | 13.45 | +0.44 (+3.38%) | 13,734,046 |
| 30 Aug 2017 | CNY | 13.01 | 13.23 | 12.93 | 13.01 | 13.01 | -0.12 (-0.91%) | 7,372,315 |
| 29 Aug 2017 | CNY | 13.05 | 13.3 | 13 | 13.13 | 13.13 | -0.12 (-0.91%) | 8,490,991 |
| 28 Aug 2017 | CNY | 13.05 | 13.47 | 12.95 | 13.25 | 13.25 | +0.02 (+0.15%) | 11,578,634 |
| 25 Aug 2017 | CNY | 12.97 | 13.28 | 12.75 | 13.23 | 13.23 | +0.12 (+0.92%) | 9,760,502 |
| 24 Aug 2017 | CNY | 13.4 | 13.53 | 12.98 | 13.11 | 13.11 | -0.83 (-5.95%) | 16,697,181 |
| 23 Aug 2017 | CNY | 13.2 | 14.1 | 13.03 | 13.94 | 13.94 | +0.95 (+7.31%) | 26,917,508 |
| 22 Aug 2017 | CNY | 13.4 | 13.65 | 12.88 | 12.99 | 12.99 | +0.28 (+2.20%) | 23,795,815 |
| 21 Aug 2017 | CNY | 11.68 | 12.71 | 11.67 | 12.71 | 12.71 | +1.16 (+10.04%) | 7,089,030 |
| 18 Aug 2017 | CNY | 11.68 | 11.7 | 11.53 | 11.55 | 11.55 | -0.2 (-1.70%) | 3,446,594 |
| 17 Aug 2017 | CNY | 11.63 | 11.86 | 11.63 | 11.75 | 11.75 | 0.0 (0.0%) | 4,766,350 |
| 16 Aug 2017 | CNY | 11.68 | 11.8 | 11.5 | 11.75 | 11.75 | +0.07 (+0.60%) | 5,240,080 |
| 15 Aug 2017 | CNY | 11.49 | 11.8 | 11.44 | 11.68 | 11.68 | +0.23 (+2.01%) | 5,820,550 |
| 14 Aug 2017 | CNY | 11.18 | 11.53 | 11.18 | 11.45 | 11.45 | +0.28 (+2.51%) | 4,220,850 |
| 11 Aug 2017 | CNY | 11.21 | 11.56 | 11.06 | 11.17 | 11.17 | -0.15 (-1.33%) | 3,378,800 |
| 10 Aug 2017 | CNY | 11.3 | 11.55 | 11.01 | 11.32 | 11.32 | +0.01 (+0.09%) | 4,091,993 |
| 9 Aug 2017 | CNY | 11.42 | 11.57 | 11.29 | 11.31 | 11.31 | -0.12 (-1.05%) | 2,443,370 |
| 8 Aug 2017 | CNY | 11.41 | 11.56 | 11.27 | 11.43 | 11.43 | +0.04 (+0.35%) | 3,102,417 |
| 7 Aug 2017 | CNY | 11.27 | 11.59 | 11.27 | 11.39 | 11.39 | -0.08 (-0.70%) | 2,155,519 |
| 4 Aug 2017 | CNY | 11.82 | 11.9 | 11.2 | 11.47 | 11.47 | -0.42 (-3.53%) | 4,932,311 |
| 3 Aug 2017 | CNY | 11.93 | 12.14 | 11.6 | 11.89 | 11.89 | -0.01 (-0.08%) | 5,136,417 |
| 2 Aug 2017 | CNY | 11.81 | 12.47 | 11.81 | 11.9 | 11.9 | -0.01 (-0.08%) | 7,498,500 |
| 1 Aug 2017 | CNY | 11.63 | 12.17 | 11.53 | 11.91 | 11.91 | +0.24 (+2.06%) | 5,784,430 |
| 31 Jul 2017 | CNY | 11.7 | 11.82 | 11.6 | 11.67 | 11.67 | -0.18 (-1.52%) | 3,385,233 |
| 28 Jul 2017 | CNY | 11.77 | 11.98 | 11.67 | 11.85 | 11.85 | +0.03 (+0.25%) | 3,855,436 |
| 27 Jul 2017 | CNY | 11.27 | 12.1 | 11.19 | 11.82 | 11.82 | +0.45 (+3.96%) | 7,204,235 |
| 26 Jul 2017 | CNY | 11.18 | 11.67 | 11.08 | 11.37 | 11.37 | +0.14 (+1.25%) | 4,210,325 |
