| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 11.64 | 11.76 | 11.56 | 11.76 | 11.76 | +0.12 (+1.03%) | 3,416,174 |
| 7 Sep 2017 | CNY | 11.31 | 11.9 | 11.31 | 11.64 | 11.64 | +0.31 (+2.74%) | 5,432,309 |
| 6 Sep 2017 | CNY | 11.28 | 11.35 | 11.19 | 11.33 | 11.33 | +0.02 (+0.18%) | 1,410,218 |
| 5 Sep 2017 | CNY | 11.4 | 11.42 | 11.18 | 11.31 | 11.31 | -0.03 (-0.26%) | 1,429,242 |
| 4 Sep 2017 | CNY | 11.25 | 11.43 | 11.06 | 11.34 | 11.34 | +0.08 (+0.71%) | 2,917,611 |
| 1 Sep 2017 | CNY | 11.33 | 11.46 | 11.2 | 11.26 | 11.26 | -0.08 (-0.71%) | 2,728,951 |
| 31 Aug 2017 | CNY | 11.3 | 11.47 | 11.23 | 11.34 | 11.34 | -0.22 (-1.90%) | 4,820,144 |
| 30 Aug 2017 | CNY | 10.81 | 11.73 | 10.77 | 11.56 | 11.56 | +0.75 (+6.94%) | 5,456,951 |
| 29 Aug 2017 | CNY | 10.77 | 10.95 | 10.77 | 10.81 | 10.81 | -0.03 (-0.28%) | 2,047,200 |
| 28 Aug 2017 | CNY | 10.61 | 10.87 | 10.61 | 10.84 | 10.84 | +0.15 (+1.40%) | 2,513,179 |
| 25 Aug 2017 | CNY | 10.54 | 10.84 | 10.41 | 10.69 | 10.69 | +0.11 (+1.04%) | 3,057,259 |
| 24 Aug 2017 | CNY | 10.78 | 10.78 | 10.45 | 10.58 | 10.58 | -0.02 (-0.19%) | 2,318,520 |
| 23 Aug 2017 | CNY | 10.55 | 10.91 | 10.5 | 10.6 | 10.6 | +0.08 (+0.76%) | 4,083,493 |
| 22 Aug 2017 | CNY | 10.62 | 10.71 | 10.47 | 10.52 | 10.52 | -0.13 (-1.22%) | 1,705,100 |
| 21 Aug 2017 | CNY | 10.55 | 10.67 | 10.45 | 10.65 | 10.65 | +0.1 (+0.95%) | 1,880,396 |
| 18 Aug 2017 | CNY | 10.51 | 10.63 | 10.48 | 10.55 | 10.55 | -0.03 (-0.28%) | 1,447,561 |
| 17 Aug 2017 | CNY | 10.64 | 10.64 | 10.49 | 10.58 | 10.58 | -0.01 (-0.09%) | 2,106,460 |
| 16 Aug 2017 | CNY | 10.42 | 10.63 | 10.33 | 10.59 | 10.59 | +0.17 (+1.63%) | 3,513,584 |
| 15 Aug 2017 | CNY | 10.3 | 10.43 | 10.23 | 10.42 | 10.42 | +0.13 (+1.26%) | 2,076,378 |
| 14 Aug 2017 | CNY | 10.19 | 10.3 | 10.11 | 10.29 | 10.29 | +0.16 (+1.58%) | 1,299,423 |
| 11 Aug 2017 | CNY | 10.21 | 10.26 | 10.07 | 10.13 | 10.13 | -0.13 (-1.27%) | 1,479,161 |
| 10 Aug 2017 | CNY | 10.51 | 10.54 | 10.17 | 10.26 | 10.26 | -0.26 (-2.47%) | 2,025,460 |
| 9 Aug 2017 | CNY | 10.63 | 10.67 | 10.49 | 10.52 | 10.52 | -0.09 (-0.85%) | 1,727,953 |
| 8 Aug 2017 | CNY | 10.5 | 10.7 | 10.46 | 10.61 | 10.61 | +0.11 (+1.05%) | 2,104,558 |
| 7 Aug 2017 | CNY | 10.48 | 10.63 | 10.42 | 10.5 | 10.5 | +0.03 (+0.29%) | 2,293,604 |
| 4 Aug 2017 | CNY | 10.46 | 10.56 | 10.43 | 10.47 | 10.47 | +0.01 (+0.10%) | 1,207,820 |
| 3 Aug 2017 | CNY | 10.33 | 10.49 | 10.28 | 10.46 | 10.46 | +0.13 (+1.26%) | 1,389,135 |
| 2 Aug 2017 | CNY | 10.63 | 10.68 | 10.3 | 10.33 | 10.33 | -0.3 (-2.82%) | 2,357,424 |
| 1 Aug 2017 | CNY | 10.78 | 10.78 | 10.55 | 10.63 | 10.63 | -0.09 (-0.84%) | 1,328,196 |
| 31 Jul 2017 | CNY | 10.72 | 10.82 | 10.67 | 10.72 | 10.72 | 0.0 (0.0%) | 938,781 |
