| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 10.8177 | 11.0059 | 10.8059 | 10.8588 | 10.8588 | +0.024 (+0.22%) | 4,633,892 |
| 4 Sep 2017 | CNY | 11.0882 | 11.0882 | 10.7882 | 10.8353 | 10.8353 | -0.235 (-2.13%) | 7,730,352 |
| 1 Sep 2017 | CNY | 11.1177 | 11.1941 | 10.9353 | 11.0706 | 11.0706 | +0.006 (+0.05%) | 8,379,060 |
| 31 Aug 2017 | CNY | 10.7118 | 11.1353 | 10.7059 | 11.0647 | 11.0647 | +0.353 (+3.29%) | 10,907,568 |
| 30 Aug 2017 | CNY | 10.7647 | 10.8706 | 10.6882 | 10.7118 | 10.7118 | -0.159 (-1.46%) | 7,152,940 |
| 29 Aug 2017 | CNY | 10.8647 | 11.1529 | 10.7059 | 10.8706 | 10.8706 | -0.024 (-0.22%) | 13,644,764 |
| 28 Aug 2017 | CNY | 10.6882 | 10.9588 | 10.5882 | 10.8941 | 10.8941 | +0.312 (+2.95%) | 13,657,284 |
| 25 Aug 2017 | CNY | 10.2118 | 10.6588 | 10.2118 | 10.5824 | 10.5824 | +0.377 (+3.69%) | 10,208,613 |
| 24 Aug 2017 | CNY | 10.3235 | 10.5 | 10.1824 | 10.2059 | 10.2059 | -0.176 (-1.70%) | 6,362,950 |
| 23 Aug 2017 | CNY | 10.4706 | 10.4824 | 10.2412 | 10.3824 | 10.3824 | -0.141 (-1.34%) | 6,632,289 |
| 22 Aug 2017 | CNY | 10.2882 | 10.6177 | 10.2529 | 10.5235 | 10.5235 | +0.241 (+2.34%) | 10,665,232 |
| 21 Aug 2017 | CNY | 10.1529 | 10.2824 | 10.1353 | 10.2824 | 10.2824 | +0.118 (+1.16%) | 4,637,168 |
| 18 Aug 2017 | CNY | 10.1471 | 10.2882 | 10.1235 | 10.1647 | 10.1647 | +0.018 (+0.17%) | 4,503,378 |
| 17 Aug 2017 | CNY | 10.2177 | 10.2412 | 10.0706 | 10.1471 | 10.1471 | -0.071 (-0.69%) | 5,263,031 |
| 16 Aug 2017 | CNY | 10.0588 | 10.2824 | 10.0177 | 10.2177 | 10.2177 | +0.165 (+1.64%) | 7,227,369 |
| 15 Aug 2017 | CNY | 9.9412 | 10.1059 | 9.8941 | 10.0529 | 10.0529 | +0.088 (+0.89%) | 3,974,295 |
| 14 Aug 2017 | CNY | 9.7941 | 9.9647 | 9.7529 | 9.9647 | 9.9647 | +0.171 (+1.74%) | 2,937,773 |
| 11 Aug 2017 | CNY | 9.8235 | 9.9412 | 9.7235 | 9.7941 | 9.7941 | -0.076 (-0.78%) | 3,398,301 |
| 10 Aug 2017 | CNY | 10.0941 | 10.1529 | 9.8118 | 9.8706 | 9.8706 | -0.241 (-2.39%) | 4,671,152 |
| 9 Aug 2017 | CNY | 9.9765 | 10.1529 | 9.9471 | 10.1118 | 10.1118 | +0.147 (+1.48%) | 4,441,884 |
| 8 Aug 2017 | CNY | 9.8647 | 9.9706 | 9.8353 | 9.9647 | 9.9647 | +0.076 (+0.77%) | 2,880,950 |
| 7 Aug 2017 | CNY | 9.8353 | 9.9824 | 9.8353 | 9.8882 | 9.8882 | +0.053 (+0.54%) | 2,031,425 |
| 4 Aug 2017 | CNY | 9.9765 | 10 | 9.8294 | 9.8353 | 9.8353 | -0.135 (-1.36%) | 3,626,569 |
| 3 Aug 2017 | CNY | 9.8882 | 10.1118 | 9.8824 | 9.9706 | 9.9706 | +0.053 (+0.53%) | 3,473,793 |
| 2 Aug 2017 | CNY | 10.1588 | 10.1588 | 9.9118 | 9.9177 | 9.9177 | -0.206 (-2.03%) | 3,735,880 |
| 1 Aug 2017 | CNY | 10.1235 | 10.1647 | 10.0235 | 10.1235 | 10.1235 | -0.076 (-0.75%) | 3,509,121 |
| 31 Jul 2017 | CNY | 10.1882 | 10.3 | 10.1765 | 10.2 | 10.2 | +0.018 (+0.17%) | 3,306,236 |
| 28 Jul 2017 | CNY | 10.3647 | 10.3647 | 10.1471 | 10.1824 | 10.1824 | -0.159 (-1.54%) | 5,146,129 |
| 27 Jul 2017 | CNY | 9.9471 | 10.3941 | 9.9 | 10.3412 | 10.3412 | +0.4 (+4.02%) | 8,048,432 |
| 26 Jul 2017 | CNY | 10.0412 | 10.0588 | 9.8941 | 9.9412 | 9.9412 | -0.059 (-0.59%) | 3,058,815 |
