| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 12.61 | 12.76 | 12.4 | 12.46 | 12.46 | -0.14 (-1.11%) | 9,663,117 |
| 8 Sep 2017 | CNY | 12.79 | 12.85 | 12.56 | 12.6 | 12.6 | -0.25 (-1.95%) | 10,154,053 |
| 7 Sep 2017 | CNY | 13.27 | 13.36 | 12.8 | 12.85 | 12.85 | -0.37 (-2.80%) | 16,325,707 |
| 6 Sep 2017 | CNY | 12.93 | 13.31 | 12.8 | 13.22 | 13.22 | +0.12 (+0.92%) | 19,422,435 |
| 5 Sep 2017 | CNY | 13.34 | 13.45 | 13.09 | 13.1 | 13.1 | -0.02 (-0.15%) | 16,294,104 |
| 4 Sep 2017 | CNY | 12.56 | 13.5 | 12.56 | 13.12 | 13.12 | +0.57 (+4.54%) | 24,973,542 |
| 1 Sep 2017 | CNY | 12.8 | 12.81 | 12.4 | 12.55 | 12.55 | -0.24 (-1.88%) | 13,139,184 |
| 31 Aug 2017 | CNY | 13.11 | 13.18 | 12.79 | 12.79 | 12.79 | -0.28 (-2.14%) | 12,381,600 |
| 30 Aug 2017 | CNY | 13.2 | 13.32 | 13.07 | 13.07 | 13.07 | -0.22 (-1.66%) | 9,022,207 |
| 29 Aug 2017 | CNY | 13.25 | 13.45 | 13.13 | 13.29 | 13.29 | -0.02 (-0.15%) | 7,544,275 |
| 28 Aug 2017 | CNY | 13.23 | 13.39 | 13.08 | 13.31 | 13.31 | +0.08 (+0.60%) | 9,785,417 |
| 25 Aug 2017 | CNY | 13.15 | 13.38 | 13.05 | 13.23 | 13.23 | +0.08 (+0.61%) | 7,144,948 |
| 24 Aug 2017 | CNY | 13.5 | 13.58 | 13.07 | 13.15 | 13.15 | -0.33 (-2.45%) | 8,058,014 |
| 23 Aug 2017 | CNY | 13.28 | 13.74 | 13.21 | 13.48 | 13.48 | +0.18 (+1.35%) | 14,052,481 |
| 22 Aug 2017 | CNY | 13.21 | 13.39 | 12.86 | 13.3 | 13.3 | +0.05 (+0.38%) | 12,204,763 |
| 21 Aug 2017 | CNY | 13.2 | 13.54 | 13.05 | 13.25 | 13.25 | +0.02 (+0.15%) | 8,932,947 |
| 18 Aug 2017 | CNY | 13.36 | 13.45 | 13.03 | 13.23 | 13.23 | -0.19 (-1.42%) | 10,464,984 |
| 17 Aug 2017 | CNY | 12.9 | 13.8 | 12.8 | 13.42 | 13.42 | +0.42 (+3.23%) | 28,483,253 |
| 16 Aug 2017 | CNY | 12.44 | 13.05 | 12.34 | 13 | 13 | +0.5 (+4%) | 27,036,735 |
| 15 Aug 2017 | CNY | 12.46 | 12.58 | 12.25 | 12.5 | 12.5 | -0.02 (-0.16%) | 13,094,141 |
| 14 Aug 2017 | CNY | 12.42 | 12.66 | 11.88 | 12.52 | 12.52 | -0.1 (-0.79%) | 21,409,980 |
| 11 Aug 2017 | CNY | 12.5 | 12.62 | 12.4 | 12.62 | 12.62 | -0.06 (-0.47%) | 10,448,040 |
| 10 Aug 2017 | CNY | 12.45 | 12.85 | 12.34 | 12.68 | 12.68 | +0.14 (+1.12%) | 12,683,782 |
| 9 Aug 2017 | CNY | 12.6 | 12.78 | 12.47 | 12.54 | 12.54 | -0.06 (-0.48%) | 8,640,655 |
| 8 Aug 2017 | CNY | 12.56 | 12.72 | 12.36 | 12.6 | 12.6 | +0.04 (+0.32%) | 9,345,202 |
| 7 Aug 2017 | CNY | 12.64 | 12.7 | 12.38 | 12.56 | 12.56 | -0.18 (-1.41%) | 11,091,311 |
| 4 Aug 2017 | CNY | 12.66 | 13.13 | 12.14 | 12.74 | 12.74 | -0.04 (-0.31%) | 19,465,360 |
| 3 Aug 2017 | CNY | 12.46 | 12.88 | 12.35 | 12.78 | 12.78 | +0.17 (+1.35%) | 16,830,920 |
| 2 Aug 2017 | CNY | 12.69 | 13.2 | 12.61 | 12.61 | 12.61 | -1.4 (-9.99%) | 41,209,816 |
| 1 Aug 2017 | CNY | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.598 (-10.24%) | 1,948,500 |
