| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 14.3852 | 14.426 | 13.8904 | 14.2015 | 14.2015 | -0.245 (-1.70%) | 11,933,652 |
| 11 Sep 2017 | CNY | 14.7167 | 15.0024 | 14.2678 | 14.4464 | 14.4464 | -0.163 (-1.12%) | 10,629,401 |
| 8 Sep 2017 | CNY | 14.4617 | 14.7728 | 14.2321 | 14.6096 | 14.6096 | +0.005 (+0.03%) | 11,053,261 |
| 7 Sep 2017 | CNY | 13.875 | 14.9463 | 13.7781 | 14.6045 | 14.6045 | +0.678 (+4.87%) | 19,705,758 |
| 6 Sep 2017 | CNY | 13.4925 | 13.9261 | 13.4159 | 13.9261 | 13.9261 | +0.367 (+2.71%) | 9,191,908 |
| 5 Sep 2017 | CNY | 13.7322 | 13.9261 | 13.3751 | 13.5588 | 13.5588 | -0.163 (-1.19%) | 9,789,577 |
| 4 Sep 2017 | CNY | 12.9977 | 13.7475 | 12.8446 | 13.722 | 13.722 | +0.704 (+5.41%) | 15,222,613 |
| 1 Sep 2017 | CNY | 12.5641 | 13.0181 | 12.4722 | 13.0181 | 13.0181 | +0.327 (+2.57%) | 8,903,028 |
| 31 Aug 2017 | CNY | 12.7324 | 12.7987 | 12.6304 | 12.6916 | 12.6916 | -0.025 (-0.20%) | 6,841,444 |
| 30 Aug 2017 | CNY | 12.5539 | 12.865 | 12.5539 | 12.7171 | 12.7171 | +0.051 (+0.40%) | 8,343,959 |
| 29 Aug 2017 | CNY | 12.6508 | 12.8497 | 12.462 | 12.6661 | 12.6661 | -0.066 (-0.52%) | 11,716,746 |
| 28 Aug 2017 | CNY | 12.5386 | 13.0487 | 12.4977 | 12.7324 | 12.7324 | +0.255 (+2.04%) | 16,010,969 |
| 25 Aug 2017 | CNY | 11.7836 | 12.7171 | 11.7836 | 12.4773 | 12.4773 | +0.745 (+6.35%) | 14,785,036 |
| 24 Aug 2017 | CNY | 11.9009 | 12.0386 | 11.6357 | 11.7326 | 11.7326 | -0.296 (-2.46%) | 7,626,067 |
| 23 Aug 2017 | CNY | 12.2121 | 12.2121 | 11.9468 | 12.0284 | 12.0284 | -0.316 (-2.56%) | 6,208,373 |
| 22 Aug 2017 | CNY | 12.1458 | 12.6814 | 12.0335 | 12.3447 | 12.3447 | +0.102 (+0.83%) | 11,182,909 |
| 21 Aug 2017 | CNY | 12.3957 | 12.3957 | 12.0386 | 12.2427 | 12.2427 | -0.041 (-0.33%) | 7,026,952 |
| 18 Aug 2017 | CNY | 12.2478 | 12.4773 | 12.1458 | 12.2835 | 12.2835 | -0.342 (-2.71%) | 11,602,070 |
| 17 Aug 2017 | CNY | 11.9876 | 12.9313 | 11.8091 | 12.6253 | 12.6253 | +0.73 (+6.13%) | 25,171,022 |
| 16 Aug 2017 | CNY | 10.7685 | 11.8958 | 10.7685 | 11.8958 | 11.8958 | +1.081 (+10.00%) | 13,365,859 |
| 15 Aug 2017 | CNY | 10.6817 | 10.9062 | 10.6613 | 10.8144 | 10.8144 | +0.133 (+1.24%) | 3,986,850 |
| 14 Aug 2017 | CNY | 10.2992 | 10.6971 | 10.2992 | 10.6817 | 10.6817 | +0.311 (+3.00%) | 3,295,412 |
| 11 Aug 2017 | CNY | 10.3451 | 10.5542 | 10.2533 | 10.3706 | 10.3706 | -0.117 (-1.12%) | 2,707,651 |
| 10 Aug 2017 | CNY | 10.7328 | 10.794 | 10.442 | 10.4879 | 10.4879 | -0.245 (-2.28%) | 3,544,171 |
| 9 Aug 2017 | CNY | 10.7889 | 10.9062 | 10.6154 | 10.7328 | 10.7328 | -0.061 (-0.57%) | 3,261,794 |
| 8 Aug 2017 | CNY | 10.5542 | 10.8042 | 10.4828 | 10.794 | 10.794 | +0.184 (+1.73%) | 3,763,719 |
| 7 Aug 2017 | CNY | 10.4573 | 10.8348 | 10.4012 | 10.6103 | 10.6103 | +0.117 (+1.12%) | 2,775,783 |
| 4 Aug 2017 | CNY | 10.5083 | 10.7532 | 10.4828 | 10.493 | 10.493 | -0.031 (-0.29%) | 2,543,559 |
| 3 Aug 2017 | CNY | 10.3655 | 10.8042 | 10.3247 | 10.5236 | 10.5236 | +0.158 (+1.53%) | 3,202,630 |
| 2 Aug 2017 | CNY | 10.5695 | 10.692 | 10.3553 | 10.3655 | 10.3655 | -0.301 (-2.82%) | 3,035,020 |
