| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 10.1111 | 10.1667 | 10.0333 | 10.1056 | 10.1056 | 0.0 (0.0%) | 2,320,110 |
| 8 Sep 2017 | CNY | 10.05 | 10.1444 | 10.0056 | 10.1056 | 10.1056 | +0.033 (+0.33%) | 2,436,660 |
| 7 Sep 2017 | CNY | 10.2389 | 10.3278 | 10.0667 | 10.0722 | 10.0722 | -0.161 (-1.57%) | 4,426,752 |
| 6 Sep 2017 | CNY | 10.2278 | 10.2667 | 10.1167 | 10.2333 | 10.2333 | -0.044 (-0.43%) | 2,989,328 |
| 5 Sep 2017 | CNY | 10.2111 | 10.3778 | 10.1667 | 10.2778 | 10.2778 | +0.1 (+0.98%) | 4,848,273 |
| 4 Sep 2017 | CNY | 10.1556 | 10.3111 | 10.1389 | 10.1778 | 10.1778 | -0.061 (-0.60%) | 3,388,050 |
| 1 Sep 2017 | CNY | 10.3167 | 10.3222 | 10.1722 | 10.2389 | 10.2389 | -0.078 (-0.75%) | 3,873,996 |
| 31 Aug 2017 | CNY | 9.7722 | 10.3333 | 9.7222 | 10.3167 | 10.3167 | +0.6 (+6.17%) | 9,864,343 |
| 30 Aug 2017 | CNY | 9.7389 | 9.8167 | 9.6778 | 9.7167 | 9.7167 | -0.061 (-0.62%) | 2,123,060 |
| 29 Aug 2017 | CNY | 9.8889 | 9.9556 | 9.75 | 9.7778 | 9.7778 | -0.072 (-0.73%) | 2,537,100 |
| 28 Aug 2017 | CNY | 9.7222 | 9.95 | 9.7222 | 9.85 | 9.85 | +0.144 (+1.49%) | 4,868,699 |
| 25 Aug 2017 | CNY | 9.6778 | 9.7667 | 9.6278 | 9.7056 | 9.7056 | +0.044 (+0.46%) | 2,573,091 |
| 24 Aug 2017 | CNY | 9.6389 | 9.7444 | 9.5722 | 9.6611 | 9.6611 | -0.022 (-0.23%) | 1,887,480 |
| 23 Aug 2017 | CNY | 9.6667 | 9.7389 | 9.6 | 9.6833 | 9.6833 | +0.017 (+0.17%) | 2,152,440 |
| 22 Aug 2017 | CNY | 9.8333 | 9.8556 | 9.6167 | 9.6667 | 9.6667 | -0.167 (-1.69%) | 3,317,292 |
| 21 Aug 2017 | CNY | 9.8556 | 9.8611 | 9.7722 | 9.8333 | 9.8333 | -0.028 (-0.28%) | 1,931,040 |
| 18 Aug 2017 | CNY | 9.8056 | 9.9 | 9.7611 | 9.8611 | 9.8611 | +0.005 (+0.06%) | 2,540,160 |
| 17 Aug 2017 | CNY | 9.6944 | 10 | 9.6389 | 9.8556 | 9.8556 | +0.156 (+1.60%) | 6,101,073 |
| 16 Aug 2017 | CNY | 9.4056 | 9.75 | 9.3667 | 9.7 | 9.7 | +0.3 (+3.19%) | 5,959,944 |
| 15 Aug 2017 | CNY | 9.5333 | 9.5333 | 9.3389 | 9.4 | 9.4 | -0.033 (-0.35%) | 2,453,454 |
| 14 Aug 2017 | CNY | 9.3722 | 9.4722 | 9.2389 | 9.4333 | 9.4333 | +0.189 (+2.04%) | 2,266,110 |
| 11 Aug 2017 | CNY | 9.2667 | 9.3722 | 9.1722 | 9.2444 | 9.2444 | -0.028 (-0.30%) | 2,000,430 |
| 10 Aug 2017 | CNY | 9.5056 | 9.5889 | 9.2111 | 9.2722 | 9.2722 | -0.267 (-2.80%) | 4,731,694 |
| 9 Aug 2017 | CNY | 9.5944 | 9.7833 | 9.5 | 9.5389 | 9.5389 | -0.1 (-1.04%) | 3,938,916 |
| 8 Aug 2017 | CNY | 9.2778 | 9.6389 | 9.2278 | 9.6389 | 9.6389 | +0.372 (+4.02%) | 4,571,163 |
| 7 Aug 2017 | CNY | 9.2222 | 9.3556 | 9.1667 | 9.2667 | 9.2667 | +0.017 (+0.18%) | 994,770 |
| 4 Aug 2017 | CNY | 9.3056 | 9.3278 | 9.2278 | 9.25 | 9.25 | -0.061 (-0.66%) | 1,280,676 |
| 3 Aug 2017 | CNY | 9.2833 | 9.4833 | 9.2 | 9.3111 | 9.3111 | -0.006 (-0.06%) | 1,805,448 |
| 2 Aug 2017 | CNY | 9.4944 | 9.4944 | 9.3 | 9.3167 | 9.3167 | -0.172 (-1.81%) | 2,675,430 |
| 1 Aug 2017 | CNY | 9.4778 | 9.5278 | 9.4056 | 9.4889 | 9.4889 | -0.005 (-0.06%) | 1,776,245 |
