| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 8.66 | 8.69 | 8.58 | 8.68 | 8.68 | +0.04 (+0.46%) | 6,641,160 |
| 31 Aug 2017 | CNY | 8.63 | 8.68 | 8.62 | 8.64 | 8.64 | -0.01 (-0.12%) | 3,082,742 |
| 30 Aug 2017 | CNY | 8.63 | 8.71 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 6,311,956 |
| 29 Aug 2017 | CNY | 8.52 | 8.66 | 8.52 | 8.66 | 8.66 | +0.11 (+1.29%) | 8,690,682 |
| 28 Aug 2017 | CNY | 8.46 | 8.56 | 8.42 | 8.55 | 8.55 | +0.11 (+1.30%) | 4,836,424 |
| 25 Aug 2017 | CNY | 8.35 | 8.46 | 8.32 | 8.44 | 8.44 | +0.08 (+0.96%) | 4,073,322 |
| 24 Aug 2017 | CNY | 8.5 | 8.54 | 8.34 | 8.36 | 8.36 | -0.23 (-2.68%) | 8,849,848 |
| 23 Aug 2017 | CNY | 8.56 | 8.79 | 8.56 | 8.59 | 8.59 | +0.14 (+1.66%) | 14,624,827 |
| 22 Aug 2017 | CNY | 8.59 | 8.59 | 8.42 | 8.45 | 8.45 | -0.11 (-1.29%) | 4,079,466 |
| 21 Aug 2017 | CNY | 8.46 | 8.57 | 8.43 | 8.56 | 8.56 | +0.11 (+1.30%) | 6,257,509 |
| 18 Aug 2017 | CNY | 8.44 | 8.5 | 8.42 | 8.45 | 8.45 | -0.02 (-0.24%) | 3,640,467 |
| 17 Aug 2017 | CNY | 8.4 | 8.48 | 8.4 | 8.47 | 8.47 | +0.05 (+0.59%) | 3,660,527 |
| 16 Aug 2017 | CNY | 8.35 | 8.47 | 8.27 | 8.42 | 8.42 | +0.03 (+0.36%) | 4,306,504 |
| 15 Aug 2017 | CNY | 8.38 | 8.42 | 8.34 | 8.39 | 8.39 | +0.03 (+0.36%) | 2,807,069 |
| 14 Aug 2017 | CNY | 8.25 | 8.38 | 8.25 | 8.36 | 8.36 | +0.14 (+1.70%) | 3,236,380 |
| 11 Aug 2017 | CNY | 8.31 | 8.37 | 8.22 | 8.22 | 8.22 | -0.14 (-1.67%) | 3,722,243 |
| 10 Aug 2017 | CNY | 8.37 | 8.41 | 8.3 | 8.36 | 8.36 | -0.02 (-0.24%) | 5,253,582 |
| 9 Aug 2017 | CNY | 8.45 | 8.45 | 8.36 | 8.38 | 8.38 | -0.07 (-0.83%) | 4,486,835 |
| 8 Aug 2017 | CNY | 8.48 | 8.48 | 8.42 | 8.45 | 8.45 | -0.01 (-0.12%) | 3,116,563 |
| 7 Aug 2017 | CNY | 8.44 | 8.48 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 4,306,708 |
| 4 Aug 2017 | CNY | 8.53 | 8.56 | 8.44 | 8.45 | 8.45 | -0.07 (-0.82%) | 4,501,902 |
| 3 Aug 2017 | CNY | 8.49 | 8.56 | 8.47 | 8.52 | 8.52 | +0.02 (+0.24%) | 3,432,204 |
| 2 Aug 2017 | CNY | 8.55 | 8.62 | 8.44 | 8.5 | 8.5 | -0.09 (-1.05%) | 5,119,688 |
| 1 Aug 2017 | CNY | 8.54 | 8.64 | 8.52 | 8.59 | 8.59 | +0.02 (+0.23%) | 5,166,051 |
| 31 Jul 2017 | CNY | 8.46 | 8.61 | 8.42 | 8.57 | 8.57 | +0.12 (+1.42%) | 8,489,602 |
| 28 Jul 2017 | CNY | 8.46 | 8.52 | 8.41 | 8.45 | 8.45 | -0.01 (-0.12%) | 3,167,732 |
| 27 Jul 2017 | CNY | 8.51 | 8.53 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 7,905,232 |
| 26 Jul 2017 | CNY | 8.41 | 8.55 | 8.33 | 8.53 | 8.53 | +0.12 (+1.43%) | 5,812,266 |
| 25 Jul 2017 | CNY | 8.46 | 8.5 | 8.31 | 8.41 | 8.41 | -0.09 (-1.06%) | 4,654,847 |
| 24 Jul 2017 | CNY | 8.35 | 8.52 | 8.3 | 8.5 | 8.5 | +0.15 (+1.80%) | 6,868,324 |
