| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 11.2089 | 11.6444 | 11.0711 | 11.0756 | 11.0756 | -0.031 (-0.28%) | 16,594,596 |
| 1 Sep 2017 | CNY | 10.6978 | 11.1067 | 10.6222 | 11.1067 | 11.1067 | +0.36 (+3.35%) | 11,789,228 |
| 31 Aug 2017 | CNY | 10.7378 | 10.8622 | 10.5778 | 10.7467 | 10.7467 | +0.004 (+0.04%) | 7,223,746 |
| 30 Aug 2017 | CNY | 10.7111 | 10.9556 | 10.68 | 10.7422 | 10.7422 | -0.062 (-0.58%) | 8,702,626 |
| 29 Aug 2017 | CNY | 10.6667 | 10.9689 | 10.5333 | 10.8044 | 10.8044 | +0.089 (+0.83%) | 12,571,562 |
| 28 Aug 2017 | CNY | 10.4489 | 10.8889 | 10.4489 | 10.7156 | 10.7156 | +0.316 (+3.03%) | 10,103,485 |
| 25 Aug 2017 | CNY | 10.2133 | 10.5067 | 10.1822 | 10.4 | 10.4 | +0.08 (+0.78%) | 5,375,196 |
| 24 Aug 2017 | CNY | 10.6178 | 10.6622 | 10.2667 | 10.32 | 10.32 | -0.356 (-3.33%) | 8,754,574 |
| 23 Aug 2017 | CNY | 10.2044 | 10.8133 | 10.2044 | 10.6756 | 10.6756 | +0.44 (+4.30%) | 14,654,274 |
| 22 Aug 2017 | CNY | 10.3556 | 10.3556 | 10.1733 | 10.2356 | 10.2356 | -0.053 (-0.52%) | 5,069,934 |
| 21 Aug 2017 | CNY | 10.4311 | 10.4356 | 10.1422 | 10.2889 | 10.2889 | +0.067 (+0.65%) | 6,553,507 |
| 18 Aug 2017 | CNY | 10.3867 | 10.5333 | 10.2222 | 10.2222 | 10.2222 | -0.351 (-3.32%) | 8,162,943 |
| 17 Aug 2017 | CNY | 10.5467 | 10.7689 | 10.3156 | 10.5733 | 10.5733 | 0.0 (0.0%) | 14,617,914 |
| 16 Aug 2017 | CNY | 10.4444 | 10.8756 | 10.1333 | 10.5733 | 10.5733 | +0.533 (+5.31%) | 21,708,234 |
| 15 Aug 2017 | CNY | 9.9867 | 10.04 | 9.9867 | 10.04 | 10.04 | +0.911 (+9.98%) | 4,341,971 |
| 14 Aug 2017 | CNY | 8.8978 | 9.1867 | 8.8978 | 9.1289 | 9.1289 | +0.187 (+2.09%) | 6,173,246 |
| 11 Aug 2017 | CNY | 8.9778 | 9.1022 | 8.8978 | 8.9422 | 8.9422 | -0.213 (-2.33%) | 6,317,957 |
| 10 Aug 2017 | CNY | 8.9289 | 9.2756 | 8.8933 | 9.1556 | 9.1556 | +0.049 (+0.54%) | 9,396,000 |
| 9 Aug 2017 | CNY | 9.0578 | 9.6756 | 9.0533 | 9.1067 | 9.1067 | -0.951 (-9.46%) | 16,790,748 |
| 24 Jan 2017 | CNY | 10.3733 | 10.3733 | 10.0578 | 10.0578 | 10.0578 | -0.231 (-2.25%) | 3,463,006 |
| 23 Jan 2017 | CNY | 10.52 | 10.52 | 10.1867 | 10.2889 | 10.2889 | -0.044 (-0.43%) | 4,865,337 |
| 20 Jan 2017 | CNY | 9.7644 | 10.8044 | 9.7467 | 10.3333 | 10.3333 | +0.511 (+5.20%) | 6,002,403 |
| 19 Jan 2017 | CNY | 9.7333 | 10.1289 | 9.56 | 9.8222 | 9.8222 | +0.08 (+0.82%) | 4,096,480 |
| 18 Jan 2017 | CNY | 10 | 10.0222 | 9.6667 | 9.7422 | 9.7422 | -0.111 (-1.13%) | 3,543,111 |
| 17 Jan 2017 | CNY | 9.5956 | 9.9556 | 9.3822 | 9.8533 | 9.8533 | +0.276 (+2.88%) | 5,486,040 |
| 16 Jan 2017 | CNY | 10.5911 | 10.5911 | 9.4622 | 9.5778 | 9.5778 | -0.938 (-8.92%) | 6,390,749 |
| 13 Jan 2017 | CNY | 11.4 | 11.4 | 10.4444 | 10.5156 | 10.5156 | -0.804 (-7.11%) | 5,625,434 |
| 12 Jan 2017 | CNY | 11.4311 | 11.6578 | 11.2933 | 11.32 | 11.32 | -0.138 (-1.20%) | 2,101,115 |
| 11 Jan 2017 | CNY | 11.5644 | 11.7067 | 11.4267 | 11.4578 | 11.4578 | -0.178 (-1.53%) | 2,449,984 |
| 10 Jan 2017 | CNY | 11.7778 | 11.7778 | 11.6356 | 11.6356 | 11.6356 | -0.067 (-0.57%) | 1,949,058 |
