| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 10.7727 | 10.8 | 10.5909 | 10.6545 | 10.6545 | -0.091 (-0.85%) | 6,176,996 |
| 7 Sep 2017 | CNY | 10.8182 | 10.8455 | 10.7182 | 10.7455 | 10.7455 | -0.045 (-0.42%) | 6,138,243 |
| 6 Sep 2017 | CNY | 10.8636 | 10.8636 | 10.7182 | 10.7909 | 10.7909 | -0.091 (-0.84%) | 6,896,109 |
| 5 Sep 2017 | CNY | 11.0182 | 11.0455 | 10.8273 | 10.8818 | 10.8818 | -0.136 (-1.24%) | 9,208,582 |
| 4 Sep 2017 | CNY | 11.1818 | 11.1818 | 10.9364 | 11.0182 | 11.0182 | -0.191 (-1.70%) | 13,774,373 |
| 1 Sep 2017 | CNY | 10.9 | 11.2273 | 10.8 | 11.2091 | 11.2091 | +0.255 (+2.32%) | 19,193,870 |
| 31 Aug 2017 | CNY | 10.6364 | 11.0546 | 10.6273 | 10.9546 | 10.9546 | +0.309 (+2.90%) | 20,009,520 |
| 30 Aug 2017 | CNY | 10.5818 | 10.7818 | 10.5636 | 10.6455 | 10.6455 | +0.045 (+0.43%) | 9,260,293 |
| 29 Aug 2017 | CNY | 10.7273 | 10.9 | 10.5546 | 10.6 | 10.6 | -0.136 (-1.27%) | 13,348,188 |
| 28 Aug 2017 | CNY | 10.2727 | 11.0727 | 10.2546 | 10.7364 | 10.7364 | +0.482 (+4.70%) | 27,023,675 |
| 25 Aug 2017 | CNY | 10.1182 | 10.2909 | 10.0909 | 10.2546 | 10.2546 | +0.145 (+1.44%) | 7,236,900 |
| 24 Aug 2017 | CNY | 10.2909 | 10.4091 | 10.1 | 10.1091 | 10.1091 | -0.191 (-1.85%) | 7,275,037 |
| 23 Aug 2017 | CNY | 10.2364 | 10.4273 | 10.1818 | 10.3 | 10.3 | +0.054 (+0.53%) | 8,620,887 |
| 22 Aug 2017 | CNY | 10.2727 | 10.3636 | 10.1545 | 10.2455 | 10.2455 | -0.018 (-0.18%) | 7,315,627 |
| 21 Aug 2017 | CNY | 10.1455 | 10.2727 | 10.1 | 10.2636 | 10.2636 | +0.145 (+1.44%) | 4,491,037 |
| 18 Aug 2017 | CNY | 10.1 | 10.2091 | 10.0636 | 10.1182 | 10.1182 | -0.054 (-0.54%) | 4,175,633 |
| 17 Aug 2017 | CNY | 10.1455 | 10.2455 | 10.1182 | 10.1727 | 10.1727 | +0.009 (+0.09%) | 5,560,967 |
| 16 Aug 2017 | CNY | 10.1 | 10.2 | 10.0091 | 10.1636 | 10.1636 | -0.018 (-0.18%) | 5,775,539 |
| 15 Aug 2017 | CNY | 10.0091 | 10.3273 | 9.9818 | 10.1818 | 10.1818 | +0.164 (+1.63%) | 7,903,113 |
| 14 Aug 2017 | CNY | 9.8273 | 10.0364 | 9.8273 | 10.0182 | 10.0182 | +0.155 (+1.57%) | 4,938,549 |
| 11 Aug 2017 | CNY | 10.0091 | 10.1273 | 9.8455 | 9.8636 | 9.8636 | -0.282 (-2.78%) | 6,460,413 |
| 10 Aug 2017 | CNY | 10.0273 | 10.3545 | 10.0273 | 10.1455 | 10.1455 | +0.109 (+1.09%) | 7,817,465 |
| 9 Aug 2017 | CNY | 10.1727 | 10.1818 | 10.0182 | 10.0364 | 10.0364 | -0.164 (-1.60%) | 5,013,008 |
| 8 Aug 2017 | CNY | 10.2727 | 10.2727 | 10.1273 | 10.2 | 10.2 | -0.082 (-0.80%) | 4,946,944 |
| 7 Aug 2017 | CNY | 10.2182 | 10.3909 | 10.1455 | 10.2818 | 10.2818 | +0.064 (+0.62%) | 4,259,629 |
| 4 Aug 2017 | CNY | 10.2727 | 10.4909 | 10.2091 | 10.2182 | 10.2182 | -0.054 (-0.53%) | 7,252,795 |
| 3 Aug 2017 | CNY | 10.4364 | 10.4455 | 10.2091 | 10.2727 | 10.2727 | -0.209 (-1.99%) | 9,322,192 |
| 2 Aug 2017 | CNY | 10.1364 | 10.6182 | 10.1364 | 10.4818 | 10.4818 | +0.191 (+1.86%) | 18,911,971 |
| 1 Aug 2017 | CNY | 9.7909 | 10.5 | 9.7364 | 10.2909 | 10.2909 | +0.5 (+5.11%) | 16,683,199 |
| 31 Jul 2017 | CNY | 9.8273 | 9.8818 | 9.7727 | 9.7909 | 9.7909 | -0.064 (-0.65%) | 4,370,608 |
