| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 10.4097 | 10.454 | 10.29 | 10.316 | 10.316 | -0.052 (-0.50%) | 3,406,346 |
| 6 Sep 2017 | CNY | 10.3863 | 10.4384 | 10.2561 | 10.3681 | 10.3681 | -0.086 (-0.82%) | 2,846,241 |
| 5 Sep 2017 | CNY | 10.3134 | 10.493 | 10.3134 | 10.454 | 10.454 | +0.055 (+0.53%) | 2,950,732 |
| 4 Sep 2017 | CNY | 10.5295 | 10.5425 | 10.3108 | 10.3993 | 10.3993 | -0.177 (-1.67%) | 5,251,467 |
| 1 Sep 2017 | CNY | 10.6726 | 10.6726 | 10.4123 | 10.5763 | 10.5763 | -0.018 (-0.17%) | 6,660,592 |
| 31 Aug 2017 | CNY | 10.4722 | 10.6336 | 10.4123 | 10.5945 | 10.5945 | +0.193 (+1.85%) | 6,824,986 |
| 30 Aug 2017 | CNY | 10.2978 | 10.4722 | 10.2744 | 10.4019 | 10.4019 | +0.003 (+0.03%) | 5,156,963 |
| 29 Aug 2017 | CNY | 10.4982 | 10.769 | 10.3447 | 10.3993 | 10.3993 | -0.201 (-1.89%) | 10,554,796 |
| 28 Aug 2017 | CNY | 10.152 | 10.6206 | 10.0974 | 10.5998 | 10.5998 | +0.536 (+5.33%) | 10,581,775 |
| 25 Aug 2017 | CNY | 9.6887 | 10.0661 | 9.6835 | 10.0635 | 10.0635 | +0.32 (+3.29%) | 6,749,207 |
| 24 Aug 2017 | CNY | 9.7824 | 9.9438 | 9.7147 | 9.7433 | 9.7433 | -0.042 (-0.43%) | 3,309,538 |
| 23 Aug 2017 | CNY | 9.7876 | 9.9672 | 9.647 | 9.785 | 9.785 | -0.081 (-0.82%) | 3,936,871 |
| 22 Aug 2017 | CNY | 9.8631 | 10.0193 | 9.8318 | 9.8657 | 9.8657 | +0.003 (+0.03%) | 3,213,114 |
| 21 Aug 2017 | CNY | 9.7616 | 9.9438 | 9.7381 | 9.8631 | 9.8631 | +0.135 (+1.39%) | 3,308,435 |
| 18 Aug 2017 | CNY | 9.7876 | 9.8371 | 9.7095 | 9.7277 | 9.7277 | -0.128 (-1.29%) | 2,891,956 |
| 17 Aug 2017 | CNY | 9.8084 | 9.9386 | 9.7095 | 9.8553 | 9.8553 | +0.151 (+1.56%) | 5,944,399 |
| 16 Aug 2017 | CNY | 9.7876 | 9.9438 | 9.6913 | 9.7043 | 9.7043 | -0.075 (-0.77%) | 4,437,816 |
| 15 Aug 2017 | CNY | 9.5846 | 9.8292 | 9.5403 | 9.7798 | 9.7798 | +0.213 (+2.23%) | 3,335,730 |
| 14 Aug 2017 | CNY | 9.3321 | 9.6002 | 9.2696 | 9.5663 | 9.5663 | +0.239 (+2.57%) | 2,248,538 |
| 11 Aug 2017 | CNY | 9.293 | 9.3659 | 9.1915 | 9.3268 | 9.3268 | +0.005 (+0.06%) | 2,401,272 |
| 10 Aug 2017 | CNY | 9.4492 | 9.5221 | 9.306 | 9.3216 | 9.3216 | -0.154 (-1.62%) | 2,527,388 |
| 9 Aug 2017 | CNY | 9.4648 | 9.5663 | 9.4648 | 9.4752 | 9.4752 | -0.042 (-0.44%) | 1,194,737 |
| 8 Aug 2017 | CNY | 9.6158 | 9.66 | 9.4284 | 9.5169 | 9.5169 | -0.125 (-1.30%) | 2,490,939 |
| 7 Aug 2017 | CNY | 9.6054 | 9.7251 | 9.5924 | 9.6418 | 9.6418 | +0.026 (+0.27%) | 2,344,547 |
| 4 Aug 2017 | CNY | 9.7329 | 9.7329 | 9.5455 | 9.6158 | 9.6158 | -0.109 (-1.12%) | 2,395,621 |
| 3 Aug 2017 | CNY | 9.4466 | 9.8084 | 9.4284 | 9.7251 | 9.7251 | +0.26 (+2.75%) | 6,330,572 |
| 2 Aug 2017 | CNY | 9.6262 | 9.66 | 9.4258 | 9.4648 | 9.4648 | -0.219 (-2.26%) | 3,141,276 |
| 1 Aug 2017 | CNY | 9.6809 | 9.7381 | 9.5065 | 9.6835 | 9.6835 | -0.021 (-0.21%) | 3,786,280 |
| 31 Jul 2017 | CNY | 9.444 | 9.7225 | 9.3841 | 9.7043 | 9.7043 | +0.25 (+2.64%) | 5,015,865 |
| 28 Jul 2017 | CNY | 9.5013 | 9.5533 | 9.3242 | 9.4544 | 9.4544 | -0.102 (-1.06%) | 3,854,703 |
