| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 12.3 | 12.4 | 12.27 | 12.33 | 12.33 | -0.03 (-0.24%) | 2,616,010 |
| 19 Sep 2017 | CNY | 12.45 | 12.48 | 12.31 | 12.36 | 12.36 | -0.07 (-0.56%) | 2,960,154 |
| 18 Sep 2017 | CNY | 12.35 | 12.46 | 12.26 | 12.43 | 12.43 | +0.07 (+0.57%) | 4,682,899 |
| 15 Sep 2017 | CNY | 12.24 | 12.44 | 12.21 | 12.36 | 12.36 | +0.22 (+1.81%) | 6,094,610 |
| 14 Sep 2017 | CNY | 12.14 | 12.22 | 12.08 | 12.14 | 12.14 | -0.01 (-0.08%) | 2,774,392 |
| 13 Sep 2017 | CNY | 12.09 | 12.22 | 12.05 | 12.15 | 12.15 | +0.07 (+0.58%) | 2,968,487 |
| 12 Sep 2017 | CNY | 12.22 | 12.23 | 12.06 | 12.08 | 12.08 | -0.12 (-0.98%) | 3,036,200 |
| 11 Sep 2017 | CNY | 12.28 | 12.3 | 12.09 | 12.2 | 12.2 | -0.03 (-0.25%) | 3,424,627 |
| 8 Sep 2017 | CNY | 12.26 | 12.26 | 12.11 | 12.23 | 12.23 | 0.0 (0.0%) | 3,758,122 |
| 7 Sep 2017 | CNY | 12.42 | 12.48 | 12.2 | 12.23 | 12.23 | -0.19 (-1.53%) | 5,249,011 |
| 6 Sep 2017 | CNY | 12.3 | 12.49 | 12.24 | 12.42 | 12.42 | +0.13 (+1.06%) | 4,547,582 |
| 5 Sep 2017 | CNY | 12.32 | 12.36 | 12.21 | 12.29 | 12.29 | -0.03 (-0.24%) | 3,038,455 |
| 4 Sep 2017 | CNY | 12.29 | 12.39 | 12.18 | 12.32 | 12.32 | 0.0 (0.0%) | 4,404,978 |
| 1 Sep 2017 | CNY | 12.58 | 12.66 | 12.25 | 12.32 | 12.32 | -0.26 (-2.07%) | 8,082,526 |
| 31 Aug 2017 | CNY | 12.68 | 12.74 | 12.49 | 12.58 | 12.58 | -0.15 (-1.18%) | 6,156,770 |
| 30 Aug 2017 | CNY | 12.84 | 12.85 | 12.56 | 12.73 | 12.73 | -0.11 (-0.86%) | 7,102,271 |
| 29 Aug 2017 | CNY | 12.9 | 12.94 | 12.66 | 12.84 | 12.84 | -0.13 (-1.00%) | 5,945,537 |
| 28 Aug 2017 | CNY | 12.84 | 13.14 | 12.74 | 12.97 | 12.97 | +0.12 (+0.93%) | 6,330,400 |
| 25 Aug 2017 | CNY | 12.74 | 12.85 | 12.65 | 12.85 | 12.85 | +0.14 (+1.10%) | 5,135,505 |
| 24 Aug 2017 | CNY | 12.84 | 12.93 | 12.66 | 12.71 | 12.71 | -0.16 (-1.24%) | 3,317,400 |
| 23 Aug 2017 | CNY | 12.91 | 13 | 12.81 | 12.87 | 12.87 | -0.16 (-1.23%) | 4,081,299 |
| 22 Aug 2017 | CNY | 12.75 | 13.18 | 12.72 | 13.03 | 13.03 | +0.15 (+1.16%) | 7,408,451 |
| 21 Aug 2017 | CNY | 12.93 | 13.12 | 12.82 | 12.88 | 12.88 | +0.04 (+0.31%) | 3,982,689 |
| 18 Aug 2017 | CNY | 12.88 | 13.01 | 12.8 | 12.84 | 12.84 | -0.05 (-0.39%) | 3,410,196 |
| 17 Aug 2017 | CNY | 12.58 | 12.97 | 12.5 | 12.89 | 12.89 | +0.42 (+3.37%) | 8,161,897 |
| 16 Aug 2017 | CNY | 12.4 | 12.49 | 12.3 | 12.47 | 12.47 | +0.02 (+0.16%) | 2,931,200 |
| 15 Aug 2017 | CNY | 12.45 | 12.56 | 12.4 | 12.45 | 12.45 | -0.01 (-0.08%) | 2,403,020 |
| 14 Aug 2017 | CNY | 12.21 | 12.49 | 12.18 | 12.46 | 12.46 | +0.28 (+2.30%) | 3,557,459 |
| 11 Aug 2017 | CNY | 12.28 | 12.4 | 12.08 | 12.18 | 12.18 | -0.16 (-1.30%) | 3,393,306 |
| 10 Aug 2017 | CNY | 12.48 | 12.59 | 12.28 | 12.34 | 12.34 | -0.15 (-1.20%) | 3,164,800 |
