| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 12.5534 | 12.7671 | 12.3611 | 12.646 | 12.646 | -0.043 (-0.34%) | 5,180,102 |
| 4 Sep 2017 | CNY | 12.2899 | 12.7457 | 12.0014 | 12.6888 | 12.6888 | +0.292 (+2.36%) | 7,699,617 |
| 1 Sep 2017 | CNY | 12.4751 | 12.8561 | 12.1546 | 12.3967 | 12.3967 | -0.128 (-1.02%) | 8,535,806 |
| 31 Aug 2017 | CNY | 12.2258 | 12.7778 | 12.0477 | 12.5249 | 12.5249 | +0.488 (+4.05%) | 8,133,181 |
| 30 Aug 2017 | CNY | 11.9694 | 12.443 | 11.8625 | 12.037 | 12.037 | -0.31 (-2.51%) | 7,303,857 |
| 29 Aug 2017 | CNY | 12.265 | 13.1019 | 12.0264 | 12.3469 | 12.3469 | +0.324 (+2.70%) | 13,098,960 |
| 28 Aug 2017 | CNY | 10.9437 | 12.0228 | 10.9331 | 12.0228 | 12.0228 | +1.093 (+10.00%) | 6,776,799 |
| 25 Aug 2017 | CNY | 10.5235 | 10.9972 | 10.5057 | 10.9295 | 10.9295 | +0.413 (+3.93%) | 3,678,772 |
| 24 Aug 2017 | CNY | 10.6909 | 10.812 | 10.4879 | 10.5164 | 10.5164 | -0.242 (-2.25%) | 2,436,818 |
| 23 Aug 2017 | CNY | 10.7906 | 10.8405 | 10.5413 | 10.7586 | 10.7586 | -0.011 (-0.10%) | 1,650,213 |
| 22 Aug 2017 | CNY | 10.9722 | 10.9722 | 10.7586 | 10.7692 | 10.7692 | -0.203 (-1.85%) | 1,784,090 |
| 21 Aug 2017 | CNY | 10.7906 | 11.0363 | 10.6873 | 10.9722 | 10.9722 | +0.296 (+2.77%) | 2,819,119 |
| 18 Aug 2017 | CNY | 10.6944 | 10.9402 | 10.552 | 10.6766 | 10.6766 | -0.182 (-1.67%) | 2,534,809 |
| 17 Aug 2017 | CNY | 10.4808 | 10.8583 | 10.3633 | 10.8583 | 10.8583 | +0.388 (+3.71%) | 2,776,794 |
| 16 Aug 2017 | CNY | 10.235 | 10.4879 | 10.1282 | 10.4701 | 10.4701 | +0.224 (+2.19%) | 2,670,764 |
| 15 Aug 2017 | CNY | 10.0926 | 10.3739 | 10.0819 | 10.2457 | 10.2457 | +0.153 (+1.52%) | 2,257,491 |
| 14 Aug 2017 | CNY | 9.8576 | 10.1425 | 9.8291 | 10.0926 | 10.0926 | +0.235 (+2.38%) | 1,375,723 |
| 11 Aug 2017 | CNY | 9.8647 | 9.9466 | 9.8326 | 9.8576 | 9.8576 | -0.078 (-0.79%) | 911,476 |
| 10 Aug 2017 | CNY | 10.0036 | 10.0748 | 9.9003 | 9.9359 | 9.9359 | -0.11 (-1.10%) | 1,319,226 |
| 9 Aug 2017 | CNY | 10.0962 | 10.1425 | 10.0107 | 10.0463 | 10.0463 | -0.068 (-0.67%) | 966,962 |
| 8 Aug 2017 | CNY | 10.1068 | 10.146 | 9.9217 | 10.114 | 10.114 | +0.007 (+0.07%) | 1,400,714 |
| 7 Aug 2017 | CNY | 10.0285 | 10.1674 | 10.0107 | 10.1068 | 10.1068 | +0.1 (+1.00%) | 1,065,776 |
| 4 Aug 2017 | CNY | 10.1781 | 10.1994 | 9.9929 | 10.0071 | 10.0071 | -0.171 (-1.68%) | 1,339,949 |
| 3 Aug 2017 | CNY | 9.9964 | 10.2422 | 9.9929 | 10.1781 | 10.1781 | +0.174 (+1.74%) | 1,683,050 |
| 2 Aug 2017 | CNY | 10.1745 | 10.3241 | 9.9751 | 10.0036 | 10.0036 | -0.196 (-1.92%) | 1,405,227 |
| 1 Aug 2017 | CNY | 10.1567 | 10.2137 | 10.0784 | 10.1994 | 10.1994 | +0.046 (+0.46%) | 1,412,752 |
| 31 Jul 2017 | CNY | 10.146 | 10.2564 | 10.0784 | 10.1531 | 10.1531 | +0.004 (+0.03%) | 1,411,300 |
| 28 Jul 2017 | CNY | 10.3633 | 10.3989 | 10.114 | 10.1496 | 10.1496 | -0.292 (-2.80%) | 2,081,458 |
| 27 Jul 2017 | CNY | 10.0926 | 10.5128 | 9.9715 | 10.4416 | 10.4416 | +0.374 (+3.71%) | 3,189,289 |
| 26 Jul 2017 | CNY | 10.292 | 10.3312 | 9.9786 | 10.0677 | 10.0677 | -0.217 (-2.11%) | 1,414,249 |
