| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 13.14 | 13.66 | 13.14 | 13.3 | 13.3 | +0.12 (+0.91%) | 3,928,255 |
| 7 Sep 2017 | CNY | 13.29 | 13.38 | 13.17 | 13.18 | 13.18 | -0.1 (-0.75%) | 2,917,364 |
| 6 Sep 2017 | CNY | 13.07 | 13.28 | 13.03 | 13.28 | 13.28 | +0.15 (+1.14%) | 2,454,775 |
| 5 Sep 2017 | CNY | 13.28 | 13.29 | 13.05 | 13.13 | 13.13 | -0.17 (-1.28%) | 3,244,123 |
| 4 Sep 2017 | CNY | 13.15 | 13.33 | 13.05 | 13.3 | 13.3 | +0.08 (+0.61%) | 5,361,792 |
| 1 Sep 2017 | CNY | 12.9 | 13.3 | 12.81 | 13.22 | 13.22 | +0.33 (+2.56%) | 4,521,389 |
| 31 Aug 2017 | CNY | 12.8 | 12.93 | 12.72 | 12.89 | 12.89 | +0.16 (+1.26%) | 1,960,341 |
| 30 Aug 2017 | CNY | 12.87 | 12.92 | 12.7 | 12.73 | 12.73 | -0.14 (-1.09%) | 2,002,161 |
| 29 Aug 2017 | CNY | 12.9 | 12.95 | 12.76 | 12.87 | 12.87 | -0.05 (-0.39%) | 2,041,978 |
| 28 Aug 2017 | CNY | 12.67 | 12.95 | 12.64 | 12.92 | 12.92 | +0.24 (+1.89%) | 1,840,688 |
| 25 Aug 2017 | CNY | 12.51 | 12.77 | 12.51 | 12.68 | 12.68 | +0.16 (+1.28%) | 1,442,420 |
| 24 Aug 2017 | CNY | 12.71 | 12.72 | 12.44 | 12.52 | 12.52 | -0.19 (-1.49%) | 1,473,500 |
| 23 Aug 2017 | CNY | 12.79 | 12.79 | 12.58 | 12.71 | 12.71 | -0.06 (-0.47%) | 1,469,208 |
| 22 Aug 2017 | CNY | 12.96 | 12.96 | 12.72 | 12.77 | 12.77 | -0.17 (-1.31%) | 1,089,144 |
| 21 Aug 2017 | CNY | 12.95 | 12.95 | 12.87 | 12.94 | 12.94 | +0.02 (+0.15%) | 1,449,340 |
| 18 Aug 2017 | CNY | 12.94 | 13.1 | 12.87 | 12.92 | 12.92 | -0.19 (-1.45%) | 1,651,700 |
| 17 Aug 2017 | CNY | 12.98 | 13.13 | 12.89 | 13.11 | 13.11 | +0.04 (+0.31%) | 2,845,162 |
| 16 Aug 2017 | CNY | 12.61 | 13.19 | 12.47 | 13.07 | 13.07 | +0.26 (+2.03%) | 4,513,254 |
| 15 Aug 2017 | CNY | 12.94 | 13.12 | 12.55 | 12.81 | 12.81 | -0.13 (-1.00%) | 3,217,221 |
| 14 Aug 2017 | CNY | 12.8 | 13 | 12.68 | 12.94 | 12.94 | +0.3 (+2.37%) | 1,223,962 |
| 11 Aug 2017 | CNY | 12.51 | 12.73 | 12.5 | 12.64 | 12.64 | -0.02 (-0.16%) | 1,210,244 |
| 10 Aug 2017 | CNY | 12.91 | 13.04 | 12.48 | 12.66 | 12.66 | -0.25 (-1.94%) | 1,551,483 |
| 9 Aug 2017 | CNY | 13.13 | 13.19 | 12.87 | 12.91 | 12.91 | -0.21 (-1.60%) | 1,738,226 |
| 8 Aug 2017 | CNY | 12.61 | 13.17 | 12.43 | 13.12 | 13.12 | +0.53 (+4.21%) | 3,355,258 |
| 7 Aug 2017 | CNY | 12.38 | 12.61 | 12.38 | 12.59 | 12.59 | +0.27 (+2.19%) | 1,678,130 |
| 4 Aug 2017 | CNY | 12.54 | 12.54 | 12.31 | 12.32 | 12.32 | -0.15 (-1.20%) | 1,257,525 |
| 3 Aug 2017 | CNY | 12.21 | 12.59 | 12.21 | 12.47 | 12.47 | +0.24 (+1.96%) | 1,255,534 |
| 2 Aug 2017 | CNY | 12.63 | 12.63 | 12.2 | 12.23 | 12.23 | -0.34 (-2.70%) | 1,425,856 |
| 1 Aug 2017 | CNY | 12.58 | 12.66 | 12.45 | 12.57 | 12.57 | +0.08 (+0.64%) | 1,250,447 |
| 31 Jul 2017 | CNY | 12.45 | 12.56 | 12.39 | 12.49 | 12.49 | +0.06 (+0.48%) | 1,216,483 |
