| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 4.8 | 4.825 | 4.775 | 4.8167 | 4.8167 | +0.025 (+0.52%) | 9,145,713 |
| 4 Sep 2017 | CNY | 4.825 | 4.8417 | 4.7667 | 4.7917 | 4.7917 | -0.05 (-1.03%) | 13,745,542 |
| 1 Sep 2017 | CNY | 4.9417 | 4.9417 | 4.8167 | 4.8417 | 4.8417 | -0.1 (-2.02%) | 15,911,428 |
| 31 Aug 2017 | CNY | 4.9333 | 4.9833 | 4.8917 | 4.9417 | 4.9417 | +0.008 (+0.17%) | 15,183,822 |
| 30 Aug 2017 | CNY | 4.875 | 4.9583 | 4.875 | 4.9333 | 4.9333 | +0.058 (+1.20%) | 15,471,386 |
| 29 Aug 2017 | CNY | 4.875 | 4.9083 | 4.8417 | 4.875 | 4.875 | 0.0 (0.0%) | 6,640,490 |
| 28 Aug 2017 | CNY | 4.8167 | 4.9167 | 4.8167 | 4.875 | 4.875 | +0.05 (+1.04%) | 8,179,868 |
| 25 Aug 2017 | CNY | 4.7667 | 4.85 | 4.7667 | 4.825 | 4.825 | +0.05 (+1.05%) | 5,923,129 |
| 24 Aug 2017 | CNY | 4.8083 | 4.825 | 4.7667 | 4.775 | 4.775 | -0.025 (-0.52%) | 5,795,040 |
| 23 Aug 2017 | CNY | 4.85 | 4.8667 | 4.8 | 4.8 | 4.8 | -0.058 (-1.20%) | 6,202,076 |
| 22 Aug 2017 | CNY | 4.925 | 4.9417 | 4.8417 | 4.8583 | 4.8583 | -0.067 (-1.35%) | 6,542,124 |
| 21 Aug 2017 | CNY | 4.8917 | 4.925 | 4.8667 | 4.925 | 4.925 | +0.042 (+0.85%) | 6,927,590 |
| 18 Aug 2017 | CNY | 4.8833 | 4.9083 | 4.85 | 4.8833 | 4.8833 | -0.025 (-0.51%) | 6,906,002 |
| 17 Aug 2017 | CNY | 4.8917 | 4.9333 | 4.8583 | 4.9083 | 4.9083 | +0.05 (+1.03%) | 10,519,422 |
| 16 Aug 2017 | CNY | 4.8083 | 4.8833 | 4.7833 | 4.8583 | 4.8583 | +0.042 (+0.86%) | 7,965,526 |
| 15 Aug 2017 | CNY | 4.8083 | 4.8333 | 4.7667 | 4.8167 | 4.8167 | +0.008 (+0.17%) | 7,431,026 |
| 14 Aug 2017 | CNY | 4.6917 | 4.825 | 4.6917 | 4.8083 | 4.8083 | +0.125 (+2.67%) | 10,340,622 |
| 11 Aug 2017 | CNY | 4.8333 | 4.8583 | 4.65 | 4.6833 | 4.6833 | -0.183 (-3.77%) | 15,632,730 |
| 10 Aug 2017 | CNY | 4.95 | 4.9667 | 4.8333 | 4.8667 | 4.8667 | -0.1 (-2.01%) | 17,731,796 |
| 9 Aug 2017 | CNY | 4.975 | 5.0417 | 4.9417 | 4.9667 | 4.9667 | -0.033 (-0.67%) | 13,648,252 |
| 8 Aug 2017 | CNY | 5.0417 | 5.0417 | 4.9583 | 5 | 5 | -0.042 (-0.83%) | 14,759,007 |
| 7 Aug 2017 | CNY | 5.0333 | 5.0417 | 4.9333 | 5.0417 | 5.0417 | +0.05 (+1.00%) | 22,341,590 |
| 4 Aug 2017 | CNY | 4.9167 | 5.1167 | 4.9 | 4.9917 | 4.9917 | +0.117 (+2.39%) | 34,927,318 |
| 3 Aug 2017 | CNY | 4.8417 | 4.875 | 4.7917 | 4.875 | 4.875 | +0.033 (+0.69%) | 11,457,598 |
| 2 Aug 2017 | CNY | 4.9333 | 4.9417 | 4.8333 | 4.8417 | 4.8417 | -0.092 (-1.86%) | 16,003,824 |
| 1 Aug 2017 | CNY | 4.9333 | 4.9917 | 4.8917 | 4.9333 | 4.9333 | -0.017 (-0.34%) | 16,112,943 |
| 31 Jul 2017 | CNY | 4.8667 | 4.975 | 4.8417 | 4.95 | 4.95 | +0.067 (+1.37%) | 18,074,521 |
| 28 Jul 2017 | CNY | 4.9 | 4.9083 | 4.8083 | 4.8833 | 4.8833 | -0.067 (-1.35%) | 18,778,320 |
| 27 Jul 2017 | CNY | 4.9333 | 5.0333 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 28,826,372 |
| 26 Jul 2017 | CNY | 4.9083 | 4.975 | 4.8083 | 4.95 | 4.95 | +0.05 (+1.02%) | 25,879,916 |
