| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 12.19 | 12.24 | 12.09 | 12.23 | 12.23 | -0.04 (-0.33%) | 6,035,998 |
| 5 Sep 2017 | CNY | 12.09 | 12.37 | 12.09 | 12.27 | 12.27 | +0.19 (+1.57%) | 11,708,749 |
| 4 Sep 2017 | CNY | 11.97 | 12.12 | 11.89 | 12.08 | 12.08 | +0.11 (+0.92%) | 5,804,583 |
| 1 Sep 2017 | CNY | 11.88 | 12.02 | 11.83 | 11.97 | 11.97 | +0.06 (+0.50%) | 5,907,645 |
| 31 Aug 2017 | CNY | 12 | 12.05 | 11.8 | 11.91 | 11.91 | -0.08 (-0.67%) | 7,911,702 |
| 30 Aug 2017 | CNY | 12.08 | 12.14 | 11.96 | 11.99 | 11.99 | -0.08 (-0.66%) | 6,939,720 |
| 29 Aug 2017 | CNY | 12.18 | 12.21 | 12.02 | 12.07 | 12.07 | -0.15 (-1.23%) | 6,297,230 |
| 28 Aug 2017 | CNY | 12.11 | 12.27 | 12.09 | 12.22 | 12.22 | +0.11 (+0.91%) | 8,163,732 |
| 25 Aug 2017 | CNY | 11.85 | 12.15 | 11.85 | 12.11 | 12.11 | +0.18 (+1.51%) | 5,108,500 |
| 24 Aug 2017 | CNY | 12.14 | 12.18 | 11.91 | 11.93 | 11.93 | -0.21 (-1.73%) | 4,138,689 |
| 23 Aug 2017 | CNY | 12.13 | 12.24 | 12.09 | 12.14 | 12.14 | -0.01 (-0.08%) | 3,670,849 |
| 22 Aug 2017 | CNY | 12.3 | 12.32 | 12.09 | 12.15 | 12.15 | -0.19 (-1.54%) | 5,783,627 |
| 21 Aug 2017 | CNY | 12.31 | 12.4 | 12.19 | 12.34 | 12.34 | -0.02 (-0.16%) | 6,941,414 |
| 18 Aug 2017 | CNY | 12.44 | 12.53 | 12.33 | 12.36 | 12.36 | -0.19 (-1.51%) | 7,904,798 |
| 17 Aug 2017 | CNY | 12.02 | 12.57 | 11.97 | 12.55 | 12.55 | +0.53 (+4.41%) | 14,298,170 |
| 16 Aug 2017 | CNY | 11.82 | 12.14 | 11.71 | 12.02 | 12.02 | -0.15 (-1.23%) | 12,034,049 |
| 15 Aug 2017 | CNY | 12.03 | 12.18 | 12.01 | 12.17 | 12.17 | +0.13 (+1.08%) | 5,588,049 |
| 14 Aug 2017 | CNY | 11.73 | 12.08 | 11.73 | 12.04 | 12.04 | +0.33 (+2.82%) | 4,990,420 |
| 11 Aug 2017 | CNY | 11.74 | 11.89 | 11.63 | 11.71 | 11.71 | -0.1 (-0.85%) | 3,790,280 |
| 10 Aug 2017 | CNY | 11.99 | 12.08 | 11.77 | 11.81 | 11.81 | -0.16 (-1.34%) | 4,363,812 |
| 9 Aug 2017 | CNY | 11.86 | 12.12 | 11.81 | 11.97 | 11.97 | +0.11 (+0.93%) | 4,883,668 |
| 8 Aug 2017 | CNY | 11.74 | 11.88 | 11.72 | 11.86 | 11.86 | +0.12 (+1.02%) | 2,936,190 |
| 7 Aug 2017 | CNY | 11.71 | 11.88 | 11.71 | 11.74 | 11.74 | -0.01 (-0.09%) | 3,110,968 |
| 4 Aug 2017 | CNY | 11.9 | 11.9 | 11.73 | 11.75 | 11.75 | -0.1 (-0.84%) | 3,549,870 |
| 3 Aug 2017 | CNY | 11.79 | 11.98 | 11.72 | 11.85 | 11.85 | +0.05 (+0.42%) | 4,511,059 |
| 2 Aug 2017 | CNY | 12.03 | 12.08 | 11.77 | 11.8 | 11.8 | -0.2 (-1.67%) | 4,055,617 |
| 1 Aug 2017 | CNY | 12.02 | 12.14 | 11.96 | 12 | 12 | -0.07 (-0.58%) | 3,901,140 |
| 31 Jul 2017 | CNY | 12.03 | 12.11 | 11.98 | 12.07 | 12.07 | +0.02 (+0.17%) | 3,546,088 |
| 28 Jul 2017 | CNY | 12.12 | 12.27 | 12.04 | 12.05 | 12.05 | -0.11 (-0.90%) | 3,824,311 |
| 27 Jul 2017 | CNY | 11.72 | 12.23 | 11.72 | 12.16 | 12.16 | +0.43 (+3.67%) | 7,133,358 |
