| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 12.05 | 12.08 | 11.99 | 12 | 12 | -0.1 (-0.83%) | 882,001 |
| 20 Sep 2017 | CNY | 11.96 | 12.16 | 11.96 | 12.1 | 12.1 | +0.05 (+0.41%) | 885,961 |
| 19 Sep 2017 | CNY | 12.07 | 12.17 | 12.03 | 12.05 | 12.05 | -0.07 (-0.58%) | 901,424 |
| 18 Sep 2017 | CNY | 12.08 | 12.17 | 11.92 | 12.12 | 12.12 | -0.01 (-0.08%) | 1,473,795 |
| 15 Sep 2017 | CNY | 12.22 | 12.23 | 12.12 | 12.13 | 12.13 | -0.1 (-0.82%) | 1,425,800 |
| 14 Sep 2017 | CNY | 12.21 | 12.26 | 12.15 | 12.23 | 12.23 | +0.01 (+0.08%) | 902,641 |
| 13 Sep 2017 | CNY | 12.25 | 12.26 | 12.13 | 12.22 | 12.22 | 0.0 (0.0%) | 1,267,567 |
| 12 Sep 2017 | CNY | 12.3 | 12.3 | 12.21 | 12.22 | 12.22 | -0.13 (-1.05%) | 1,680,488 |
| 11 Sep 2017 | CNY | 12.38 | 12.41 | 12.21 | 12.35 | 12.35 | -0.12 (-0.96%) | 1,704,341 |
| 8 Sep 2017 | CNY | 12.4 | 12.55 | 12.4 | 12.47 | 12.47 | +0.09 (+0.73%) | 2,775,164 |
| 7 Sep 2017 | CNY | 12.4 | 12.43 | 12.34 | 12.38 | 12.38 | -0.05 (-0.40%) | 1,651,300 |
| 6 Sep 2017 | CNY | 12.3 | 12.43 | 12.27 | 12.43 | 12.43 | +0.15 (+1.22%) | 2,517,166 |
| 5 Sep 2017 | CNY | 12.37 | 12.37 | 12.23 | 12.28 | 12.28 | -0.09 (-0.73%) | 1,686,738 |
| 4 Sep 2017 | CNY | 12.38 | 12.46 | 12.23 | 12.37 | 12.37 | +0.1 (+0.81%) | 2,691,492 |
| 1 Sep 2017 | CNY | 12.22 | 12.28 | 12.1 | 12.27 | 12.27 | +0.07 (+0.57%) | 1,873,610 |
| 31 Aug 2017 | CNY | 12.28 | 12.28 | 12.08 | 12.2 | 12.2 | -0.05 (-0.41%) | 2,245,841 |
| 30 Aug 2017 | CNY | 12.31 | 12.33 | 12.24 | 12.25 | 12.25 | -0.1 (-0.81%) | 1,460,200 |
| 29 Aug 2017 | CNY | 12.44 | 12.5 | 12.31 | 12.35 | 12.35 | +0.04 (+0.32%) | 2,510,275 |
| 28 Aug 2017 | CNY | 12.25 | 12.33 | 12.21 | 12.31 | 12.31 | +0.09 (+0.74%) | 1,387,506 |
| 25 Aug 2017 | CNY | 12.13 | 12.25 | 12.1 | 12.22 | 12.22 | +0.08 (+0.66%) | 949,944 |
| 24 Aug 2017 | CNY | 12.26 | 12.27 | 12.13 | 12.14 | 12.14 | -0.12 (-0.98%) | 1,233,200 |
| 23 Aug 2017 | CNY | 12.37 | 12.37 | 12.25 | 12.26 | 12.26 | -0.08 (-0.65%) | 799,700 |
| 22 Aug 2017 | CNY | 12.39 | 12.4 | 12.31 | 12.34 | 12.34 | -0.05 (-0.40%) | 1,029,916 |
| 21 Aug 2017 | CNY | 12.3 | 12.4 | 12.28 | 12.39 | 12.39 | +0.04 (+0.32%) | 1,368,831 |
| 18 Aug 2017 | CNY | 12.36 | 12.46 | 12.28 | 12.35 | 12.35 | -0.01 (-0.08%) | 1,254,200 |
| 17 Aug 2017 | CNY | 12.42 | 12.45 | 12.26 | 12.36 | 12.36 | +0.08 (+0.65%) | 1,742,239 |
| 16 Aug 2017 | CNY | 12.4 | 12.46 | 12.22 | 12.28 | 12.28 | -0.19 (-1.52%) | 2,116,663 |
| 15 Aug 2017 | CNY | 12.54 | 12.54 | 12.31 | 12.47 | 12.47 | -0.15 (-1.19%) | 1,991,484 |
| 14 Aug 2017 | CNY | 12.6 | 12.68 | 12.28 | 12.62 | 12.62 | -0.18 (-1.41%) | 2,948,632 |
| 11 Aug 2017 | CNY | 12.76 | 13.19 | 12.76 | 12.8 | 12.8 | -0.03 (-0.23%) | 5,183,616 |
