| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 13.0896 | 13.2249 | 12.8402 | 13.2164 | 13.2164 | +0.025 (+0.19%) | 3,476,813 |
| 5 Sep 2017 | CNY | 13.1234 | 13.2291 | 13.0727 | 13.191 | 13.191 | +0.013 (+0.10%) | 2,537,582 |
| 4 Sep 2017 | CNY | 13.1361 | 13.3136 | 13.022 | 13.1784 | 13.1784 | +0.11 (+0.84%) | 3,062,432 |
| 1 Sep 2017 | CNY | 13.3178 | 13.377 | 12.9417 | 13.0685 | 13.0685 | -0.22 (-1.65%) | 3,626,614 |
| 31 Aug 2017 | CNY | 13.1276 | 13.4066 | 13.0389 | 13.2883 | 13.2883 | +0.173 (+1.32%) | 4,664,188 |
| 30 Aug 2017 | CNY | 13.3094 | 13.432 | 13.0389 | 13.115 | 13.115 | -0.363 (-2.70%) | 5,756,217 |
| 29 Aug 2017 | CNY | 13.5249 | 14.3533 | 13.4489 | 13.4784 | 13.4784 | -0.152 (-1.12%) | 11,649,777 |
| 28 Aug 2017 | CNY | 12.4429 | 13.6306 | 12.4429 | 13.6306 | 13.6306 | +1.238 (+9.99%) | 5,547,910 |
| 25 Aug 2017 | CNY | 12.1767 | 12.4134 | 12.1724 | 12.3922 | 12.3922 | +0.22 (+1.81%) | 1,551,267 |
| 24 Aug 2017 | CNY | 12.3077 | 12.4937 | 12.1513 | 12.1724 | 12.1724 | -0.216 (-1.74%) | 1,906,499 |
| 23 Aug 2017 | CNY | 12.3965 | 12.5317 | 12.1978 | 12.388 | 12.388 | -0.101 (-0.81%) | 1,525,076 |
| 22 Aug 2017 | CNY | 12.4049 | 12.7219 | 12.3246 | 12.4894 | 12.4894 | +0.085 (+0.68%) | 1,780,982 |
| 21 Aug 2017 | CNY | 12.2823 | 12.426 | 12.1978 | 12.4049 | 12.4049 | +0.127 (+1.03%) | 1,309,642 |
| 18 Aug 2017 | CNY | 12.2063 | 12.5444 | 12.1302 | 12.2781 | 12.2781 | -0.114 (-0.92%) | 2,520,073 |
| 17 Aug 2017 | CNY | 12.3119 | 12.6712 | 12.1302 | 12.3922 | 12.3922 | +0.021 (+0.17%) | 3,283,047 |
| 16 Aug 2017 | CNY | 12.0921 | 12.891 | 12.0879 | 12.3711 | 12.3711 | +2.993 (+31.91%) | 2,287,557 |
| 16 Aug 2017 |
|
|||||||
| 15 Aug 2017 | CNY | 12.0261 | 12.2407 | 11.9416 | 12.192 | 12.192 | +0.185 (+1.54%) | 3,088,007 |
| 14 Aug 2017 | CNY | 11.6165 | 12.0261 | 11.6165 | 12.0066 | 12.0066 | +0.429 (+3.71%) | 1,945,966 |
| 11 Aug 2017 | CNY | 11.3792 | 11.7856 | 11.3792 | 11.5775 | 11.5775 | -0.091 (-0.78%) | 1,149,426 |
| 10 Aug 2017 | CNY | 11.766 | 11.8408 | 11.5385 | 11.6685 | 11.6685 | -0.075 (-0.64%) | 1,412,714 |
| 9 Aug 2017 | CNY | 11.701 | 11.8246 | 11.6067 | 11.7433 | 11.7433 | +0.062 (+0.53%) | 1,512,986 |
| 8 Aug 2017 | CNY | 11.5807 | 11.7433 | 11.3499 | 11.6815 | 11.6815 | +0.101 (+0.87%) | 2,320,998 |
| 7 Aug 2017 | CNY | 11.4344 | 11.6978 | 11.4344 | 11.5807 | 11.5807 | +0.094 (+0.82%) | 1,438,859 |
| 4 Aug 2017 | CNY | 11.7043 | 11.7856 | 11.3271 | 11.4864 | 11.4864 | -0.228 (-1.94%) | 4,048,306 |
| 3 Aug 2017 | CNY | 11.8701 | 12.0717 | 11.675 | 11.714 | 11.714 | -0.163 (-1.37%) | 4,322,344 |
| 2 Aug 2017 | CNY | 12.1432 | 12.1432 | 11.8701 | 11.8766 | 11.8766 | -0.267 (-2.20%) | 2,542,659 |
| 1 Aug 2017 | CNY | 12.1985 | 12.413 | 11.8668 | 12.1432 | 12.1432 | -0.123 (-1.01%) | 3,246,943 |
| 31 Jul 2017 | CNY | 12.387 | 12.4455 | 12.192 | 12.2667 | 12.2667 | -0.159 (-1.28%) | 2,389,896 |
| 28 Jul 2017 | CNY | 12.6731 | 12.7349 | 12.413 | 12.426 | 12.426 | -0.289 (-2.28%) | 2,608,278 |
| 27 Jul 2017 | CNY | 12.452 | 12.7804 | 12.1659 | 12.7154 | 12.7154 | +0.374 (+3.03%) | 4,381,043 |
