| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 13.3846 | 13.9231 | 13.0769 | 13.2923 | 13.2923 | -0.523 (-3.79%) | 13,857,309 |
| 29 Aug 2017 | CNY | 13.4615 | 14.7231 | 13.4462 | 13.8154 | 13.8154 | -0.031 (-0.22%) | 24,417,450 |
| 28 Aug 2017 | CNY | 13.7692 | 14.2308 | 13.1 | 13.8462 | 13.8462 | +0.392 (+2.92%) | 23,310,970 |
| 25 Aug 2017 | CNY | 12.0769 | 13.4539 | 12.0615 | 13.4539 | 13.4539 | +1.223 (+10.00%) | 20,438,142 |
| 24 Aug 2017 | CNY | 11.9615 | 12.5154 | 11.8077 | 12.2308 | 12.2308 | +0.192 (+1.60%) | 11,403,486 |
| 23 Aug 2017 | CNY | 11.7846 | 12.1539 | 11.5231 | 12.0385 | 12.0385 | +0.162 (+1.36%) | 8,447,136 |
| 22 Aug 2017 | CNY | 11.7539 | 12.0385 | 11.5615 | 11.8769 | 11.8769 | +0.177 (+1.51%) | 7,114,646 |
| 21 Aug 2017 | CNY | 11.4154 | 11.7539 | 11.3846 | 11.7 | 11.7 | +0.285 (+2.49%) | 4,827,005 |
| 18 Aug 2017 | CNY | 11.5 | 11.5154 | 11.3539 | 11.4154 | 11.4154 | -0.154 (-1.33%) | 2,670,326 |
| 17 Aug 2017 | CNY | 11.5769 | 11.6923 | 11.4385 | 11.5692 | 11.5692 | -0.1 (-0.86%) | 4,275,012 |
| 16 Aug 2017 | CNY | 11.2615 | 11.6769 | 11.1846 | 11.6692 | 11.6692 | +0.477 (+4.26%) | 6,413,830 |
| 15 Aug 2017 | CNY | 11.1385 | 11.2923 | 11.0923 | 11.1923 | 11.1923 | +0.031 (+0.28%) | 3,055,958 |
| 14 Aug 2017 | CNY | 10.9231 | 11.1692 | 10.9 | 11.1615 | 11.1615 | +0.238 (+2.18%) | 2,640,857 |
| 11 Aug 2017 | CNY | 11 | 11.0846 | 10.8923 | 10.9231 | 10.9231 | -0.077 (-0.70%) | 2,528,095 |
| 10 Aug 2017 | CNY | 11.1769 | 11.2308 | 10.9308 | 11 | 11 | -0.146 (-1.31%) | 3,047,242 |
| 9 Aug 2017 | CNY | 11.2923 | 11.3077 | 11.1077 | 11.1462 | 11.1462 | -0.146 (-1.29%) | 2,556,521 |
| 8 Aug 2017 | CNY | 11.4385 | 11.4615 | 11.2231 | 11.2923 | 11.2923 | -0.069 (-0.61%) | 2,347,407 |
| 7 Aug 2017 | CNY | 11.3462 | 11.4769 | 11.3308 | 11.3615 | 11.3615 | +0.031 (+0.27%) | 2,510,166 |
| 4 Aug 2017 | CNY | 11.6769 | 11.7154 | 11.3077 | 11.3308 | 11.3308 | -0.346 (-2.96%) | 4,709,482 |
| 3 Aug 2017 | CNY | 11.5846 | 11.8308 | 11.5539 | 11.6769 | 11.6769 | +0.1 (+0.86%) | 3,418,675 |
| 2 Aug 2017 | CNY | 11.8615 | 11.9231 | 11.5692 | 11.5769 | 11.5769 | -0.262 (-2.21%) | 3,536,521 |
| 1 Aug 2017 | CNY | 11.8539 | 11.8923 | 11.6846 | 11.8385 | 11.8385 | +0.031 (+0.26%) | 3,394,167 |
| 31 Jul 2017 | CNY | 11.8308 | 11.9539 | 11.6154 | 11.8077 | 11.8077 | -0.123 (-1.03%) | 3,897,827 |
| 28 Jul 2017 | CNY | 12.0769 | 12.4154 | 11.9231 | 11.9308 | 11.9308 | -0.146 (-1.21%) | 6,401,995 |
| 27 Jul 2017 | CNY | 11.7077 | 12.1154 | 11.6154 | 12.0769 | 12.0769 | +0.392 (+3.36%) | 6,564,571 |
| 26 Jul 2017 | CNY | 11.9539 | 12.0462 | 11.6231 | 11.6846 | 11.6846 | -0.262 (-2.19%) | 3,791,733 |
| 25 Jul 2017 | CNY | 11.8539 | 12.2231 | 11.8539 | 11.9462 | 11.9462 | -0.108 (-0.89%) | 4,391,848 |
| 24 Jul 2017 | CNY | 11.7539 | 12.1615 | 11.4923 | 12.0539 | 12.0539 | +0.154 (+1.29%) | 6,362,759 |
| 21 Jul 2017 | CNY | 12.0846 | 12.2692 | 11.8846 | 11.9 | 11.9 | -0.315 (-2.58%) | 4,892,747 |
| 20 Jul 2017 | CNY | 12.0462 | 12.6077 | 12.0385 | 12.2154 | 12.2154 | +0.115 (+0.95%) | 6,761,592 |
