| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 11.17 | 11.71 | 11.12 | 11.6 | 11.6 | +0.37 (+3.29%) | 19,607,985 |
| 5 Sep 2017 | CNY | 11.29 | 11.41 | 11.14 | 11.23 | 11.23 | -0.2 (-1.75%) | 12,778,857 |
| 4 Sep 2017 | CNY | 10.99 | 11.48 | 10.88 | 11.43 | 11.43 | +0.35 (+3.16%) | 26,792,079 |
| 1 Sep 2017 | CNY | 10.6 | 11.26 | 10.53 | 11.08 | 11.08 | +0.5 (+4.73%) | 19,325,595 |
| 31 Aug 2017 | CNY | 10.65 | 10.69 | 10.46 | 10.58 | 10.58 | -0.06 (-0.56%) | 8,181,352 |
| 30 Aug 2017 | CNY | 10.68 | 10.85 | 10.56 | 10.64 | 10.64 | +0.03 (+0.28%) | 9,822,424 |
| 29 Aug 2017 | CNY | 10.52 | 10.89 | 10.44 | 10.61 | 10.61 | +0.03 (+0.28%) | 12,418,578 |
| 28 Aug 2017 | CNY | 10.49 | 10.73 | 10.38 | 10.58 | 10.58 | +0.04 (+0.38%) | 13,460,862 |
| 25 Aug 2017 | CNY | 10.42 | 10.58 | 10.32 | 10.54 | 10.54 | +0.15 (+1.44%) | 6,933,560 |
| 24 Aug 2017 | CNY | 10.57 | 10.67 | 10.3 | 10.39 | 10.39 | -0.17 (-1.61%) | 7,673,337 |
| 23 Aug 2017 | CNY | 10.76 | 10.85 | 10.4 | 10.56 | 10.56 | -0.2 (-1.86%) | 11,528,099 |
| 22 Aug 2017 | CNY | 10.9 | 11.06 | 10.75 | 10.76 | 10.76 | -0.24 (-2.18%) | 15,262,581 |
| 21 Aug 2017 | CNY | 11.15 | 11.23 | 10.79 | 11 | 11 | -0.2 (-1.79%) | 29,595,608 |
| 18 Aug 2017 | CNY | 9.98 | 11.2 | 9.97 | 11.2 | 11.2 | +1.02 (+10.02%) | 19,065,811 |
| 17 Aug 2017 | CNY | 9.8 | 10.5 | 9.6 | 10.18 | 10.18 | -0.11 (-1.07%) | 24,836,445 |
| 16 Aug 2017 | CNY | 10.17 | 10.45 | 10.06 | 10.29 | 10.29 | +0.11 (+1.08%) | 11,432,992 |
| 15 Aug 2017 | CNY | 10.02 | 10.28 | 9.99 | 10.18 | 10.18 | +0.2 (+2.00%) | 6,429,905 |
| 14 Aug 2017 | CNY | 9.77 | 10.04 | 9.73 | 9.98 | 9.98 | +0.25 (+2.57%) | 5,819,512 |
| 11 Aug 2017 | CNY | 9.77 | 9.94 | 9.66 | 9.73 | 9.73 | -0.05 (-0.51%) | 4,905,001 |
| 10 Aug 2017 | CNY | 9.92 | 9.98 | 9.66 | 9.78 | 9.78 | -0.14 (-1.41%) | 4,291,126 |
| 9 Aug 2017 | CNY | 10.06 | 10.06 | 9.89 | 9.92 | 9.92 | -0.09 (-0.90%) | 3,610,428 |
| 8 Aug 2017 | CNY | 9.82 | 10.05 | 9.76 | 10.01 | 10.01 | +0.17 (+1.73%) | 5,344,435 |
| 7 Aug 2017 | CNY | 9.73 | 9.98 | 9.71 | 9.84 | 9.84 | +0.05 (+0.51%) | 3,479,241 |
| 4 Aug 2017 | CNY | 9.83 | 9.94 | 9.74 | 9.79 | 9.79 | -0.1 (-1.01%) | 5,359,063 |
| 3 Aug 2017 | CNY | 9.68 | 10.06 | 9.61 | 9.89 | 9.89 | +0.23 (+2.38%) | 11,304,504 |
| 2 Aug 2017 | CNY | 9.63 | 9.76 | 9.51 | 9.66 | 9.66 | +0.01 (+0.10%) | 4,642,793 |
| 1 Aug 2017 | CNY | 9.67 | 9.68 | 9.53 | 9.65 | 9.65 | -0.03 (-0.31%) | 3,518,189 |
| 31 Jul 2017 | CNY | 9.53 | 9.73 | 9.5 | 9.68 | 9.68 | +0.07 (+0.73%) | 5,053,385 |
| 28 Jul 2017 | CNY | 9.7 | 9.81 | 9.59 | 9.61 | 9.61 | -0.08 (-0.83%) | 5,200,150 |
| 27 Jul 2017 | CNY | 9.24 | 9.8 | 9.24 | 9.69 | 9.69 | +0.42 (+4.53%) | 10,286,084 |
