| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 10.8571 | 10.9643 | 10.8 | 10.9286 | 10.9286 | +0.071 (+0.66%) | 1,892,963 |
| 4 Sep 2017 | CNY | 10.8643 | 10.9357 | 10.7929 | 10.8571 | 10.8571 | -0.064 (-0.59%) | 1,702,540 |
| 1 Sep 2017 | CNY | 11.0429 | 11.0429 | 10.7857 | 10.9214 | 10.9214 | -0.121 (-1.10%) | 3,399,914 |
| 31 Aug 2017 | CNY | 10.8857 | 11.1857 | 10.7643 | 11.0429 | 11.0429 | +0.25 (+2.32%) | 4,849,976 |
| 30 Aug 2017 | CNY | 10.9357 | 10.9786 | 10.7429 | 10.7929 | 10.7929 | -0.136 (-1.24%) | 2,691,115 |
| 29 Aug 2017 | CNY | 10.85 | 11.0643 | 10.7571 | 10.9286 | 10.9286 | +0.086 (+0.79%) | 4,789,076 |
| 28 Aug 2017 | CNY | 10.7071 | 10.9429 | 10.6 | 10.8429 | 10.8429 | +0.25 (+2.36%) | 3,499,885 |
| 25 Aug 2017 | CNY | 10.4 | 10.6071 | 10.4 | 10.5929 | 10.5929 | +0.193 (+1.85%) | 1,786,313 |
| 24 Aug 2017 | CNY | 10.6429 | 10.6786 | 10.3714 | 10.4 | 10.4 | -0.243 (-2.28%) | 2,125,496 |
| 23 Aug 2017 | CNY | 10.6929 | 10.7143 | 10.5571 | 10.6429 | 10.6429 | -0.029 (-0.27%) | 1,636,384 |
| 22 Aug 2017 | CNY | 10.9143 | 11.0286 | 10.6286 | 10.6714 | 10.6714 | -0.3 (-2.73%) | 3,484,017 |
| 21 Aug 2017 | CNY | 10.85 | 11.0286 | 10.75 | 10.9714 | 10.9714 | -0.157 (-1.41%) | 4,933,083 |
| 18 Aug 2017 | CNY | 10.5714 | 11.1929 | 10.5143 | 11.1286 | 11.1286 | +0.407 (+3.80%) | 10,468,557 |
| 17 Aug 2017 | CNY | 10.5143 | 10.75 | 10.4214 | 10.7214 | 10.7214 | +0.207 (+1.97%) | 4,352,857 |
| 16 Aug 2017 | CNY | 10.5214 | 10.5929 | 10.4286 | 10.5143 | 10.5143 | +0.007 (+0.07%) | 2,562,534 |
| 15 Aug 2017 | CNY | 10.45 | 10.5643 | 10.3 | 10.5071 | 10.5071 | +0.007 (+0.07%) | 4,118,223 |
| 14 Aug 2017 | CNY | 9.9286 | 10.8571 | 9.9286 | 10.5 | 10.5 | +0.479 (+4.78%) | 6,303,386 |
| 11 Aug 2017 | CNY | 9.85 | 10.0643 | 9.7929 | 10.0214 | 10.0214 | +0.071 (+0.72%) | 2,223,754 |
| 10 Aug 2017 | CNY | 10.1071 | 10.1143 | 9.9 | 9.95 | 9.95 | -0.179 (-1.76%) | 1,567,860 |
| 9 Aug 2017 | CNY | 10.0286 | 10.1714 | 9.9357 | 10.1286 | 10.1286 | +0.15 (+1.50%) | 2,656,964 |
| 8 Aug 2017 | CNY | 9.9429 | 9.9857 | 9.8071 | 9.9786 | 9.9786 | +0.064 (+0.65%) | 1,570,882 |
| 7 Aug 2017 | CNY | 9.7929 | 9.9643 | 9.7929 | 9.9143 | 9.9143 | +0.086 (+0.87%) | 1,093,120 |
| 4 Aug 2017 | CNY | 9.9286 | 9.9429 | 9.8143 | 9.8286 | 9.8286 | -0.143 (-1.43%) | 1,438,297 |
| 3 Aug 2017 | CNY | 9.8571 | 10.0643 | 9.7857 | 9.9714 | 9.9714 | +0.164 (+1.68%) | 2,114,915 |
| 2 Aug 2017 | CNY | 9.8571 | 9.95 | 9.7857 | 9.8071 | 9.8071 | -0.121 (-1.22%) | 1,243,285 |
| 1 Aug 2017 | CNY | 9.9643 | 9.9857 | 9.7714 | 9.9286 | 9.9286 | -0.029 (-0.29%) | 1,639,964 |
| 31 Jul 2017 | CNY | 9.9643 | 10.0643 | 9.8571 | 9.9571 | 9.9571 | -0.029 (-0.29%) | 1,482,185 |
| 28 Jul 2017 | CNY | 10.3286 | 10.35 | 9.9786 | 9.9857 | 9.9857 | -0.093 (-0.92%) | 2,230,240 |
| 27 Jul 2017 | CNY | 9.8071 | 10.1 | 9.6857 | 10.0786 | 10.0786 | +0.307 (+3.14%) | 2,848,071 |
| 26 Jul 2017 | CNY | 9.8857 | 9.9 | 9.7143 | 9.7714 | 9.7714 | -0.114 (-1.16%) | 999,880 |
