| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 9.61 | 9.75 | 9.6 | 9.64 | 9.64 | +0.06 (+0.63%) | 4,902,161 |
| 25 Aug 2017 | CNY | 9.44 | 9.6 | 9.4 | 9.58 | 9.58 | +0.14 (+1.48%) | 5,316,012 |
| 24 Aug 2017 | CNY | 9.59 | 9.64 | 9.4 | 9.44 | 9.44 | -0.21 (-2.18%) | 6,755,729 |
| 23 Aug 2017 | CNY | 9.7 | 9.83 | 9.6 | 9.65 | 9.65 | +0.05 (+0.52%) | 6,625,738 |
| 22 Aug 2017 | CNY | 9.67 | 9.73 | 9.58 | 9.6 | 9.6 | +0.02 (+0.21%) | 5,319,680 |
| 21 Aug 2017 | CNY | 9.58 | 9.66 | 9.51 | 9.58 | 9.58 | 0.0 (0.0%) | 4,038,380 |
| 18 Aug 2017 | CNY | 9.65 | 9.7 | 9.57 | 9.58 | 9.58 | -0.17 (-1.74%) | 5,768,349 |
| 17 Aug 2017 | CNY | 9.88 | 9.89 | 9.65 | 9.75 | 9.75 | 0.0 (0.0%) | 8,703,138 |
| 16 Aug 2017 | CNY | 9.66 | 9.85 | 9.5 | 9.75 | 9.75 | +0.03 (+0.31%) | 10,142,370 |
| 15 Aug 2017 | CNY | 9.45 | 9.87 | 9.43 | 9.72 | 9.72 | +0.32 (+3.40%) | 12,658,172 |
| 14 Aug 2017 | CNY | 9.25 | 9.44 | 9.25 | 9.4 | 9.4 | +0.1 (+1.08%) | 6,714,017 |
| 11 Aug 2017 | CNY | 9.2 | 9.57 | 9.15 | 9.3 | 9.3 | +0.03 (+0.32%) | 12,165,263 |
| 10 Aug 2017 | CNY | 9.64 | 9.64 | 9.24 | 9.27 | 9.27 | -0.39 (-4.04%) | 13,762,747 |
| 9 Aug 2017 | CNY | 9.63 | 9.76 | 9.51 | 9.66 | 9.66 | +0.03 (+0.31%) | 12,619,358 |
| 8 Aug 2017 | CNY | 10.02 | 10.11 | 9.58 | 9.63 | 9.63 | -0.38 (-3.80%) | 17,749,522 |
| 7 Aug 2017 | CNY | 9.91 | 10.13 | 9.86 | 10.01 | 10.01 | -0.1 (-0.99%) | 11,327,750 |
| 4 Aug 2017 | CNY | 10.09 | 10.35 | 10 | 10.11 | 10.11 | +0.02 (+0.20%) | 15,567,114 |
| 3 Aug 2017 | CNY | 10.25 | 10.28 | 10.04 | 10.09 | 10.09 | -0.2 (-1.94%) | 14,371,721 |
| 2 Aug 2017 | CNY | 10.24 | 10.49 | 10.13 | 10.29 | 10.29 | +0.06 (+0.59%) | 19,864,159 |
| 1 Aug 2017 | CNY | 10.61 | 10.62 | 10.22 | 10.23 | 10.23 | -0.43 (-4.03%) | 22,729,501 |
| 31 Jul 2017 | CNY | 10.4 | 10.78 | 10.31 | 10.66 | 10.66 | +0.07 (+0.66%) | 33,535,256 |
| 28 Jul 2017 | CNY | 10.07 | 10.8 | 10.05 | 10.59 | 10.59 | +0.56 (+5.58%) | 38,517,971 |
| 27 Jul 2017 | CNY | 10.01 | 10.26 | 9.88 | 10.03 | 10.03 | -0.12 (-1.18%) | 15,177,501 |
| 26 Jul 2017 | CNY | 9.88 | 10.3 | 9.79 | 10.15 | 10.15 | +0.19 (+1.91%) | 18,522,763 |
| 25 Jul 2017 | CNY | 10.24 | 10.24 | 9.9 | 9.96 | 9.96 | -0.39 (-3.77%) | 15,613,839 |
| 24 Jul 2017 | CNY | 10.14 | 10.38 | 9.9 | 10.35 | 10.35 | +0.2 (+1.97%) | 20,721,435 |
| 21 Jul 2017 | CNY | 10.37 | 10.45 | 10.05 | 10.15 | 10.15 | -0.15 (-1.46%) | 18,416,412 |
| 20 Jul 2017 | CNY | 10.32 | 10.84 | 10.22 | 10.3 | 10.3 | -0.12 (-1.15%) | 33,814,658 |
| 19 Jul 2017 | CNY | 9.85 | 10.5 | 9.76 | 10.42 | 10.42 | +0.6 (+6.11%) | 30,428,423 |
| 18 Jul 2017 | CNY | 9.31 | 9.84 | 9.1 | 9.82 | 9.82 | +0.53 (+5.71%) | 21,480,758 |
