| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 10.5 | 10.66 | 10.39 | 10.39 | 10.39 | -0.21 (-1.98%) | 5,621,627 |
| 6 Sep 2017 | CNY | 10.51 | 10.63 | 10.34 | 10.6 | 10.6 | -0.1 (-0.93%) | 7,201,193 |
| 5 Sep 2017 | CNY | 10.66 | 10.85 | 10.6 | 10.7 | 10.7 | -0.05 (-0.47%) | 7,697,474 |
| 4 Sep 2017 | CNY | 10.25 | 10.77 | 10.17 | 10.75 | 10.75 | +0.42 (+4.07%) | 12,370,867 |
| 1 Sep 2017 | CNY | 10.49 | 10.55 | 10.23 | 10.33 | 10.33 | -0.09 (-0.86%) | 5,330,338 |
| 31 Aug 2017 | CNY | 10.18 | 10.5 | 10.16 | 10.42 | 10.42 | +0.27 (+2.66%) | 8,114,266 |
| 30 Aug 2017 | CNY | 10.13 | 10.24 | 10.12 | 10.15 | 10.15 | -0.01 (-0.10%) | 2,884,875 |
| 29 Aug 2017 | CNY | 10.23 | 10.31 | 10.13 | 10.16 | 10.16 | -0.14 (-1.36%) | 4,099,649 |
| 28 Aug 2017 | CNY | 10.2 | 10.31 | 10.16 | 10.3 | 10.3 | +0.21 (+2.08%) | 5,831,309 |
| 25 Aug 2017 | CNY | 9.95 | 10.13 | 9.94 | 10.09 | 10.09 | +0.15 (+1.51%) | 3,439,657 |
| 24 Aug 2017 | CNY | 9.99 | 10.08 | 9.92 | 9.94 | 9.94 | -0.13 (-1.29%) | 2,257,990 |
| 23 Aug 2017 | CNY | 10.1 | 10.12 | 10 | 10.07 | 10.07 | +0.05 (+0.50%) | 2,426,941 |
| 22 Aug 2017 | CNY | 10.17 | 10.17 | 9.98 | 10.02 | 10.02 | -0.15 (-1.47%) | 3,532,550 |
| 21 Aug 2017 | CNY | 10.13 | 10.22 | 10.1 | 10.17 | 10.17 | -0.05 (-0.49%) | 3,684,313 |
| 18 Aug 2017 | CNY | 10.12 | 10.45 | 10.08 | 10.22 | 10.22 | +0.04 (+0.39%) | 6,816,452 |
| 17 Aug 2017 | CNY | 10.07 | 10.3 | 10.05 | 10.18 | 10.18 | +0.05 (+0.49%) | 4,941,802 |
| 16 Aug 2017 | CNY | 9.94 | 10.25 | 9.88 | 10.13 | 10.13 | +0.18 (+1.81%) | 6,210,745 |
| 15 Aug 2017 | CNY | 9.98 | 9.98 | 9.84 | 9.95 | 9.95 | +0.03 (+0.30%) | 2,696,150 |
| 14 Aug 2017 | CNY | 9.61 | 9.92 | 9.61 | 9.92 | 9.92 | +0.3 (+3.12%) | 3,957,011 |
| 11 Aug 2017 | CNY | 9.57 | 9.89 | 9.51 | 9.62 | 9.62 | -0.05 (-0.52%) | 2,980,300 |
| 10 Aug 2017 | CNY | 9.94 | 9.95 | 9.6 | 9.67 | 9.67 | -0.22 (-2.22%) | 3,185,126 |
| 9 Aug 2017 | CNY | 9.96 | 10.01 | 9.86 | 9.89 | 9.89 | -0.07 (-0.70%) | 2,640,518 |
| 8 Aug 2017 | CNY | 9.9 | 9.98 | 9.76 | 9.96 | 9.96 | +0.07 (+0.71%) | 3,731,699 |
| 7 Aug 2017 | CNY | 9.75 | 9.99 | 9.7 | 9.89 | 9.89 | -0.05 (-0.50%) | 2,793,826 |
| 4 Aug 2017 | CNY | 10.16 | 10.37 | 9.9 | 9.94 | 9.94 | +0.1 (+1.02%) | 7,257,062 |
| 3 Aug 2017 | CNY | 9.78 | 10.03 | 9.6 | 9.84 | 9.84 | +0.03 (+0.31%) | 4,014,952 |
| 2 Aug 2017 | CNY | 9.9 | 10.09 | 9.8 | 9.81 | 9.81 | -0.15 (-1.51%) | 4,062,004 |
| 1 Aug 2017 | CNY | 9.89 | 10.08 | 9.85 | 9.96 | 9.96 | +0.09 (+0.91%) | 3,428,750 |
| 31 Jul 2017 | CNY | 9.86 | 9.96 | 9.79 | 9.87 | 9.87 | +0.01 (+0.10%) | 2,899,787 |
| 28 Jul 2017 | CNY | 9.88 | 10.03 | 9.84 | 9.86 | 9.86 | -0.12 (-1.20%) | 3,138,500 |
