| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 12.9945 | 12.9945 | 12.6484 | 12.7033 | 12.7033 | -0.264 (-2.03%) | 4,122,381 |
| 1 Sep 2017 | CNY | 12.7747 | 13.0604 | 12.7747 | 12.967 | 12.967 | +0.148 (+1.16%) | 5,999,804 |
| 31 Aug 2017 | CNY | 12.6044 | 12.8846 | 12.5385 | 12.8187 | 12.8187 | +0.291 (+2.32%) | 5,136,737 |
| 30 Aug 2017 | CNY | 12.8517 | 12.8517 | 12.5 | 12.5275 | 12.5275 | -0.385 (-2.98%) | 6,499,112 |
| 29 Aug 2017 | CNY | 12.489 | 13.3187 | 12.489 | 12.9121 | 12.9121 | +0.505 (+4.07%) | 10,962,997 |
| 28 Aug 2017 | CNY | 12.2528 | 12.5604 | 12.1978 | 12.4066 | 12.4066 | +0.209 (+1.71%) | 5,223,480 |
| 25 Aug 2017 | CNY | 12.0934 | 12.2528 | 12.0275 | 12.1978 | 12.1978 | +0.115 (+0.96%) | 3,759,974 |
| 24 Aug 2017 | CNY | 12.1209 | 12.4231 | 11.989 | 12.0824 | 12.0824 | 0.0 (0.0%) | 4,471,173 |
| 23 Aug 2017 | CNY | 12.2967 | 12.3736 | 12.0495 | 12.0824 | 12.0824 | -0.264 (-2.14%) | 3,026,044 |
| 22 Aug 2017 | CNY | 12.7912 | 12.8022 | 12.2802 | 12.3462 | 12.3462 | -0.324 (-2.56%) | 3,641,638 |
| 21 Aug 2017 | CNY | 12.2528 | 12.7308 | 12.2528 | 12.6703 | 12.6703 | +0.44 (+3.59%) | 3,517,128 |
| 18 Aug 2017 | CNY | 12.4176 | 12.4176 | 12.2088 | 12.2308 | 12.2308 | -0.22 (-1.77%) | 2,188,795 |
| 17 Aug 2017 | CNY | 12.4121 | 12.489 | 12.3407 | 12.4506 | 12.4506 | -0.115 (-0.92%) | 2,785,864 |
| 16 Aug 2017 | CNY | 12.3022 | 12.6209 | 12.2967 | 12.5659 | 12.5659 | +0.187 (+1.51%) | 4,338,677 |
| 15 Aug 2017 | CNY | 12.2802 | 12.4121 | 12.1319 | 12.3791 | 12.3791 | +0.005 (+0.04%) | 2,331,303 |
| 14 Aug 2017 | CNY | 12.2253 | 12.489 | 12.2253 | 12.3736 | 12.3736 | +0.104 (+0.85%) | 1,745,449 |
| 11 Aug 2017 | CNY | 12.3571 | 12.4451 | 12.0769 | 12.2692 | 12.2692 | -0.181 (-1.46%) | 3,065,871 |
| 10 Aug 2017 | CNY | 12.511 | 12.511 | 11.9506 | 12.4506 | 12.4506 | +0.044 (+0.35%) | 5,433,225 |
| 9 Aug 2017 | CNY | 12.8077 | 12.9066 | 12.3626 | 12.4066 | 12.4066 | -0.478 (-3.71%) | 3,582,655 |
| 8 Aug 2017 | CNY | 12.9506 | 13.044 | 12.7637 | 12.8846 | 12.8846 | -0.17 (-1.30%) | 1,947,494 |
| 7 Aug 2017 | CNY | 12.8571 | 13.0769 | 12.8022 | 13.0549 | 13.0549 | +0.082 (+0.64%) | 2,004,533 |
| 4 Aug 2017 | CNY | 13.0275 | 13.2692 | 12.8352 | 12.9725 | 12.9725 | -0.159 (-1.21%) | 3,031,370 |
| 3 Aug 2017 | CNY | 13.1868 | 13.2967 | 12.8681 | 13.1319 | 13.1319 | 0.0 (0.0%) | 3,106,790 |
| 2 Aug 2017 | CNY | 13.6099 | 13.7692 | 13.1044 | 13.1319 | 13.1319 | -0.582 (-4.25%) | 4,008,748 |
| 1 Aug 2017 | CNY | 13.9451 | 13.9945 | 13.533 | 13.7143 | 13.7143 | -0.28 (-2.00%) | 4,287,825 |
| 31 Jul 2017 | CNY | 14.4396 | 14.4835 | 13.6703 | 13.9945 | 13.9945 | -0.341 (-2.38%) | 8,347,268 |
| 28 Jul 2017 | CNY | 13.044 | 14.3352 | 12.956 | 14.3352 | 14.3352 | +1.302 (+9.99%) | 10,069,588 |
| 27 Jul 2017 | CNY | 12.7418 | 13.2033 | 12.3626 | 13.033 | 13.033 | +0.291 (+2.29%) | 4,339,653 |
| 26 Jul 2017 | CNY | 13.2088 | 13.2692 | 12.7088 | 12.7418 | 12.7418 | -0.582 (-4.37%) | 3,700,842 |
| 25 Jul 2017 | CNY | 13.8187 | 13.8187 | 12.9725 | 13.3242 | 13.3242 | -0.599 (-4.30%) | 6,006,400 |
