| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 10.8 | 11.11 | 10.67 | 10.7 | 10.7 | -0.23 (-2.10%) | 25,618,995 |
| 6 Sep 2017 | CNY | 10.55 | 11.07 | 10.55 | 10.93 | 10.93 | +0.22 (+2.05%) | 31,783,487 |
| 5 Sep 2017 | CNY | 10.93 | 10.96 | 10.62 | 10.71 | 10.71 | -0.21 (-1.92%) | 21,674,051 |
| 4 Sep 2017 | CNY | 10.65 | 10.97 | 10.55 | 10.92 | 10.92 | +0.29 (+2.73%) | 37,798,352 |
| 1 Sep 2017 | CNY | 10.29 | 10.78 | 10.28 | 10.63 | 10.63 | +0.32 (+3.10%) | 40,983,952 |
| 31 Aug 2017 | CNY | 10.41 | 10.42 | 10.23 | 10.31 | 10.31 | -0.07 (-0.67%) | 15,142,668 |
| 30 Aug 2017 | CNY | 10.17 | 10.44 | 10.15 | 10.38 | 10.38 | +0.15 (+1.47%) | 17,094,200 |
| 29 Aug 2017 | CNY | 10.4 | 10.57 | 10.2 | 10.23 | 10.23 | -0.15 (-1.45%) | 20,295,001 |
| 28 Aug 2017 | CNY | 10.21 | 10.45 | 10.2 | 10.38 | 10.38 | +0.07 (+0.68%) | 20,835,819 |
| 25 Aug 2017 | CNY | 10.24 | 10.45 | 10.17 | 10.31 | 10.31 | +0.09 (+0.88%) | 19,597,613 |
| 24 Aug 2017 | CNY | 10.19 | 10.28 | 10.11 | 10.22 | 10.22 | +0.01 (+0.10%) | 12,047,343 |
| 23 Aug 2017 | CNY | 10.47 | 10.55 | 10.15 | 10.21 | 10.21 | -0.43 (-4.04%) | 26,394,880 |
| 22 Aug 2017 | CNY | 10.72 | 10.85 | 10.53 | 10.64 | 10.64 | -0.07 (-0.65%) | 26,070,090 |
| 21 Aug 2017 | CNY | 10.44 | 10.74 | 10.38 | 10.71 | 10.71 | +0.25 (+2.39%) | 28,105,312 |
| 18 Aug 2017 | CNY | 10.42 | 10.5 | 10.29 | 10.46 | 10.46 | -0.18 (-1.69%) | 27,861,884 |
| 17 Aug 2017 | CNY | 10.65 | 10.78 | 10.55 | 10.64 | 10.64 | +0.06 (+0.57%) | 31,921,485 |
| 16 Aug 2017 | CNY | 10.84 | 10.97 | 10.36 | 10.58 | 10.58 | -0.33 (-3.02%) | 47,413,077 |
| 15 Aug 2017 | CNY | 11.01 | 11.13 | 10.78 | 10.91 | 10.91 | -0.29 (-2.59%) | 45,515,396 |
| 14 Aug 2017 | CNY | 11 | 11.36 | 10.72 | 11.2 | 11.2 | +0.1 (+0.90%) | 71,218,908 |
| 11 Aug 2017 | CNY | 11.57 | 11.66 | 10.73 | 11.1 | 11.1 | -0.8 (-6.72%) | 93,565,237 |
| 10 Aug 2017 | CNY | 11.51 | 12.22 | 11.35 | 11.9 | 11.9 | +0.79 (+7.11%) | 133,727,807 |
| 9 Aug 2017 | CNY | 10.14 | 11.11 | 10.1 | 11.11 | 11.11 | +1.01 (+10%) | 51,790,576 |
| 8 Aug 2017 | CNY | 10.13 | 10.38 | 10 | 10.1 | 10.1 | -0.04 (-0.39%) | 31,214,212 |
| 7 Aug 2017 | CNY | 9.57 | 10.29 | 9.56 | 10.14 | 10.14 | +0.47 (+4.86%) | 28,551,807 |
| 4 Aug 2017 | CNY | 9.76 | 10.15 | 9.66 | 9.67 | 9.67 | -0.19 (-1.93%) | 19,232,818 |
| 3 Aug 2017 | CNY | 9.7 | 9.93 | 9.6 | 9.86 | 9.86 | +0.18 (+1.86%) | 14,493,943 |
| 2 Aug 2017 | CNY | 10.01 | 10.15 | 9.67 | 9.68 | 9.68 | -0.32 (-3.20%) | 24,280,185 |
| 1 Aug 2017 | CNY | 10.13 | 10.13 | 9.85 | 10 | 10 | -0.21 (-2.06%) | 19,903,398 |
| 31 Jul 2017 | CNY | 9.86 | 10.27 | 9.79 | 10.21 | 10.21 | +0.3 (+3.03%) | 33,204,121 |
| 28 Jul 2017 | CNY | 9.58 | 10.1 | 9.53 | 9.91 | 9.91 | +0.24 (+2.48%) | 33,144,983 |
