| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | CNY | 10.7 | 10.96 | 10.7 | 10.8 | 10.8 | +0.09 (+0.84%) | 19,068,754 |
| 12 Sep 2017 | CNY | 11 | 11 | 10.65 | 10.71 | 10.71 | -0.35 (-3.16%) | 40,073,868 |
| 11 Sep 2017 | CNY | 11.15 | 11.22 | 10.86 | 11.06 | 11.06 | -0.12 (-1.07%) | 31,447,164 |
| 8 Sep 2017 | CNY | 11.17 | 11.3 | 11 | 11.18 | 11.18 | +0.02 (+0.18%) | 30,019,550 |
| 7 Sep 2017 | CNY | 11.22 | 11.38 | 11.03 | 11.16 | 11.16 | -0.03 (-0.27%) | 44,055,511 |
| 6 Sep 2017 | CNY | 11.8 | 11.8 | 11.15 | 11.19 | 11.19 | +0.02 (+0.18%) | 71,039,550 |
| 5 Sep 2017 | CNY | 11.06 | 11.45 | 11.01 | 11.17 | 11.17 | +0.04 (+0.36%) | 38,020,713 |
| 4 Sep 2017 | CNY | 10.48 | 11.47 | 10.43 | 11.13 | 11.13 | +0.7 (+6.71%) | 73,997,388 |
| 1 Sep 2017 | CNY | 10.33 | 10.6 | 10.24 | 10.43 | 10.43 | +0.06 (+0.58%) | 31,448,179 |
| 31 Aug 2017 | CNY | 10.01 | 10.48 | 9.93 | 10.37 | 10.37 | +0.25 (+2.47%) | 34,848,423 |
| 30 Aug 2017 | CNY | 10.07 | 10.17 | 10 | 10.12 | 10.12 | -0.05 (-0.49%) | 12,140,928 |
| 29 Aug 2017 | CNY | 9.93 | 10.35 | 9.92 | 10.17 | 10.17 | +0.31 (+3.14%) | 25,260,311 |
| 28 Aug 2017 | CNY | 9.9 | 9.94 | 9.8 | 9.86 | 9.86 | +0.02 (+0.20%) | 11,834,395 |
| 25 Aug 2017 | CNY | 9.75 | 9.93 | 9.73 | 9.84 | 9.84 | +0.05 (+0.51%) | 9,726,981 |
| 24 Aug 2017 | CNY | 10.03 | 10.12 | 9.76 | 9.79 | 9.79 | -0.24 (-2.39%) | 13,885,879 |
| 23 Aug 2017 | CNY | 9.93 | 10.18 | 9.92 | 10.03 | 10.03 | +0.03 (+0.30%) | 11,909,722 |
| 22 Aug 2017 | CNY | 10.1 | 10.21 | 9.96 | 10 | 10 | -0.17 (-1.67%) | 14,881,761 |
| 21 Aug 2017 | CNY | 10.01 | 10.28 | 9.86 | 10.17 | 10.17 | +0.2 (+2.01%) | 17,737,502 |
| 18 Aug 2017 | CNY | 10.2 | 10.21 | 9.91 | 9.97 | 9.97 | -0.29 (-2.83%) | 21,871,551 |
| 17 Aug 2017 | CNY | 10.31 | 10.44 | 10.22 | 10.26 | 10.26 | -0.06 (-0.58%) | 19,993,575 |
| 16 Aug 2017 | CNY | 10.5 | 10.54 | 10.2 | 10.32 | 10.32 | -0.11 (-1.05%) | 22,658,979 |
| 15 Aug 2017 | CNY | 9.97 | 10.46 | 9.86 | 10.43 | 10.43 | +0.44 (+4.40%) | 38,008,469 |
| 14 Aug 2017 | CNY | 9.76 | 10.09 | 9.68 | 9.99 | 9.99 | +0.18 (+1.83%) | 23,585,545 |
| 11 Aug 2017 | CNY | 10.03 | 10.5 | 9.76 | 9.81 | 9.81 | -0.21 (-2.10%) | 45,850,704 |
| 10 Aug 2017 | CNY | 9.68 | 10.11 | 9.62 | 10.02 | 10.02 | +0.38 (+3.94%) | 38,521,840 |
| 9 Aug 2017 | CNY | 9.82 | 9.85 | 9.56 | 9.64 | 9.64 | -0.16 (-1.63%) | 17,158,792 |
| 8 Aug 2017 | CNY | 9.67 | 10.13 | 9.64 | 9.8 | 9.8 | +0.07 (+0.72%) | 27,252,610 |
| 7 Aug 2017 | CNY | 9.64 | 9.83 | 9.56 | 9.73 | 9.73 | -0.05 (-0.51%) | 19,357,787 |
| 4 Aug 2017 | CNY | 9.71 | 10.12 | 9.6 | 9.78 | 9.78 | 0.0 (0.0%) | 43,093,207 |
| 3 Aug 2017 | CNY | 9.17 | 9.83 | 9.13 | 9.78 | 9.78 | +0.57 (+6.19%) | 46,111,207 |
