| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 10.9415 | 11.155 | 10.7632 | 11.1433 | 11.1433 | +0.184 (+1.68%) | 6,747,232 |
| 31 Aug 2017 | CNY | 10.8187 | 11.0731 | 10.731 | 10.9591 | 10.9591 | +0.111 (+1.02%) | 5,872,122 |
| 30 Aug 2017 | CNY | 10.6667 | 10.8713 | 10.576 | 10.848 | 10.848 | +0.178 (+1.67%) | 5,236,704 |
| 29 Aug 2017 | CNY | 10.6754 | 10.9649 | 10.5263 | 10.6696 | 10.6696 | -0.018 (-0.16%) | 6,408,036 |
| 28 Aug 2017 | CNY | 10.3421 | 10.9064 | 10.3421 | 10.6871 | 10.6871 | +0.404 (+3.92%) | 7,667,964 |
| 25 Aug 2017 | CNY | 10.0906 | 10.3509 | 10.0906 | 10.2836 | 10.2836 | +0.137 (+1.35%) | 4,474,745 |
| 24 Aug 2017 | CNY | 10.3597 | 10.3801 | 10.1199 | 10.1462 | 10.1462 | -0.205 (-1.98%) | 3,656,322 |
| 23 Aug 2017 | CNY | 10.231 | 10.4328 | 10.1462 | 10.3509 | 10.3509 | +0.105 (+1.03%) | 4,029,180 |
| 22 Aug 2017 | CNY | 10.2924 | 10.3421 | 10.0643 | 10.2456 | 10.2456 | -0.026 (-0.26%) | 3,083,820 |
| 21 Aug 2017 | CNY | 10.1023 | 10.2924 | 10.0643 | 10.2719 | 10.2719 | +0.167 (+1.65%) | 2,411,137 |
| 18 Aug 2017 | CNY | 10.2632 | 10.3012 | 10.0322 | 10.1053 | 10.1053 | -0.292 (-2.81%) | 4,283,591 |
| 17 Aug 2017 | CNY | 10.348 | 10.579 | 10.2573 | 10.3977 | 10.3977 | +0.018 (+0.17%) | 4,826,197 |
| 16 Aug 2017 | CNY | 10.0936 | 10.4649 | 10.0906 | 10.3801 | 10.3801 | +0.237 (+2.33%) | 5,777,857 |
| 15 Aug 2017 | CNY | 10.1637 | 10.2544 | 10.0439 | 10.1433 | 10.1433 | -0.035 (-0.34%) | 3,406,644 |
| 14 Aug 2017 | CNY | 9.9357 | 10.2164 | 9.8246 | 10.1784 | 10.1784 | +0.243 (+2.44%) | 3,718,860 |
| 11 Aug 2017 | CNY | 9.9737 | 10.3801 | 9.8889 | 9.9357 | 9.9357 | -0.167 (-1.65%) | 5,177,182 |
| 10 Aug 2017 | CNY | 10.1871 | 10.4386 | 10.0731 | 10.1023 | 10.1023 | -0.018 (-0.17%) | 4,960,686 |
| 9 Aug 2017 | CNY | 10.1754 | 10.2778 | 10.079 | 10.1199 | 10.1199 | -0.117 (-1.14%) | 3,003,461 |
| 8 Aug 2017 | CNY | 10.2602 | 10.4357 | 10.076 | 10.2368 | 10.2368 | -0.135 (-1.30%) | 5,616,409 |
| 7 Aug 2017 | CNY | 10.4678 | 10.4971 | 10.1988 | 10.3713 | 10.3713 | -0.24 (-2.26%) | 6,812,725 |
| 4 Aug 2017 | CNY | 9.7222 | 10.6754 | 9.7047 | 10.6111 | 10.6111 | +0.906 (+9.34%) | 12,469,224 |
| 3 Aug 2017 | CNY | 9.5234 | 9.9269 | 9.5234 | 9.7047 | 9.7047 | +0.129 (+1.34%) | 4,216,966 |
| 2 Aug 2017 | CNY | 9.9269 | 9.9649 | 9.5409 | 9.576 | 9.576 | -0.348 (-3.51%) | 3,766,066 |
| 1 Aug 2017 | CNY | 10.1023 | 10.1374 | 9.7515 | 9.924 | 9.924 | -0.135 (-1.34%) | 4,357,627 |
| 31 Jul 2017 | CNY | 10.4795 | 10.4825 | 10.0409 | 10.0585 | 10.0585 | -0.284 (-2.74%) | 3,986,957 |
| 28 Jul 2017 | CNY | 10.5702 | 10.5994 | 10.3333 | 10.3421 | 10.3421 | -0.281 (-2.64%) | 3,031,576 |
| 27 Jul 2017 | CNY | 10.2339 | 10.6754 | 10.0175 | 10.6228 | 10.6228 | +0.389 (+3.80%) | 6,279,140 |
| 26 Jul 2017 | CNY | 10.2485 | 10.2895 | 9.9971 | 10.2339 | 10.2339 | +0.056 (+0.55%) | 3,590,637 |
| 25 Jul 2017 | CNY | 10.2281 | 10.3012 | 9.9854 | 10.1784 | 10.1784 | -0.152 (-1.47%) | 3,688,128 |
| 24 Jul 2017 | CNY | 9.6491 | 10.5292 | 9.4094 | 10.3304 | 10.3304 | +0.535 (+5.46%) | 6,984,683 |
