| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 13.0557 | 13.3684 | 12.8856 | 13.3684 | 13.3684 | +0.222 (+1.69%) | 6,732,404 |
| 31 Aug 2017 | CNY | 12.8579 | 13.2853 | 12.8579 | 13.1468 | 13.1468 | +0.048 (+0.36%) | 6,220,631 |
| 30 Aug 2017 | CNY | 13.3248 | 13.3407 | 12.9805 | 13.0993 | 13.0993 | -0.471 (-3.47%) | 8,483,271 |
| 29 Aug 2017 | CNY | 13.3328 | 14.0491 | 13.0716 | 13.5702 | 13.5702 | +0.269 (+2.02%) | 16,601,888 |
| 28 Aug 2017 | CNY | 12.098 | 13.3011 | 12.098 | 13.3011 | 13.3011 | +1.211 (+10.02%) | 11,960,401 |
| 25 Aug 2017 | CNY | 12.0703 | 12.2128 | 11.912 | 12.0901 | 12.0901 | +0.154 (+1.29%) | 3,528,799 |
| 24 Aug 2017 | CNY | 12.3355 | 12.3355 | 11.9041 | 11.9358 | 11.9358 | -0.51 (-4.10%) | 5,544,438 |
| 23 Aug 2017 | CNY | 12.1099 | 12.656 | 12.0189 | 12.4463 | 12.4463 | +0.309 (+2.54%) | 6,148,868 |
| 22 Aug 2017 | CNY | 12.197 | 12.4502 | 12.003 | 12.1376 | 12.1376 | -0.059 (-0.49%) | 4,258,736 |
| 21 Aug 2017 | CNY | 12.3869 | 12.4304 | 12.0149 | 12.197 | 12.197 | -0.19 (-1.53%) | 6,156,254 |
| 18 Aug 2017 | CNY | 12.5056 | 12.6837 | 12.2801 | 12.3869 | 12.3869 | -0.594 (-4.57%) | 7,371,113 |
| 17 Aug 2017 | CNY | 12.3869 | 13.2101 | 12.189 | 12.9805 | 12.9805 | +0.455 (+3.63%) | 12,428,979 |
| 16 Aug 2017 | CNY | 12.4186 | 12.8064 | 12.1138 | 12.5254 | 12.5254 | +0.158 (+1.28%) | 9,534,510 |
| 15 Aug 2017 | CNY | 12.6758 | 12.7827 | 12.0703 | 12.3671 | 12.3671 | -0.427 (-3.34%) | 11,233,339 |
| 14 Aug 2017 | CNY | 12.7312 | 13.1705 | 12.5373 | 12.7945 | 12.7945 | -0.063 (-0.49%) | 11,341,582 |
| 11 Aug 2017 | CNY | 12.9014 | 13.218 | 12.2128 | 12.8579 | 12.8579 | +0.19 (+1.50%) | 13,425,811 |
| 10 Aug 2017 | CNY | 12.3473 | 13.2576 | 12.3473 | 12.6679 | 12.6679 | +0.479 (+3.93%) | 16,942,208 |
| 9 Aug 2017 | CNY | 10.8989 | 12.189 | 10.8949 | 12.189 | 12.189 | +1.108 (+10.00%) | 14,041,662 |
| 8 Aug 2017 | CNY | 10.2143 | 11.2234 | 10.0718 | 11.0809 | 11.0809 | +0.791 (+7.69%) | 8,822,797 |
| 7 Aug 2017 | CNY | 10.0916 | 10.5902 | 10.0916 | 10.2895 | 10.2895 | 0.0 (0.0%) | 3,148,825 |
| 4 Aug 2017 | CNY | 10.61 | 10.6338 | 10.2024 | 10.2895 | 10.2895 | -0.305 (-2.88%) | 5,187,579 |
| 3 Aug 2017 | CNY | 9.6563 | 10.5942 | 9.6404 | 10.5942 | 10.5942 | +0.962 (+9.98%) | 6,065,456 |
| 2 Aug 2017 | CNY | 9.8066 | 9.8185 | 9.5969 | 9.6325 | 9.6325 | -0.21 (-2.13%) | 1,064,609 |
| 1 Aug 2017 | CNY | 9.7117 | 9.8739 | 9.5969 | 9.8423 | 9.8423 | +0.055 (+0.57%) | 1,148,849 |
| 31 Jul 2017 | CNY | 9.6563 | 9.8739 | 9.6563 | 9.7869 | 9.7869 | +0.131 (+1.35%) | 1,007,216 |
| 28 Jul 2017 | CNY | 9.8462 | 9.9214 | 9.6404 | 9.6563 | 9.6563 | -0.277 (-2.79%) | 1,555,545 |
| 27 Jul 2017 | CNY | 9.4188 | 9.9689 | 9.3159 | 9.9333 | 9.9333 | +0.514 (+5.46%) | 2,581,451 |
| 26 Jul 2017 | CNY | 9.4267 | 9.5731 | 9.2803 | 9.4188 | 9.4188 | -0.067 (-0.71%) | 815,923 |
| 25 Jul 2017 | CNY | 9.4307 | 9.498 | 9.3674 | 9.4861 | 9.4861 | +0.055 (+0.59%) | 861,406 |
| 24 Jul 2017 | CNY | 9.3792 | 9.498 | 9.0943 | 9.4307 | 9.4307 | +0.004 (+0.04%) | 1,218,457 |
