| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 8.3 | 9.08 | 8.19 | 9.08 | 9.08 | +0.83 (+10.06%) | 224,075,609 |
| 31 Aug 2017 | CNY | 8.28 | 8.45 | 7.94 | 8.25 | 8.25 | +0.35 (+4.43%) | 229,496,236 |
| 30 Aug 2017 | CNY | 7.52 | 7.9 | 7.41 | 7.9 | 7.9 | +0.72 (+10.03%) | 219,507,540 |
| 29 Aug 2017 | CNY | 6.8 | 7.26 | 6.68 | 7.18 | 7.18 | +0.58 (+8.79%) | 195,045,346 |
| 28 Aug 2017 | CNY | 6.48 | 6.68 | 6.38 | 6.6 | 6.6 | +0.23 (+3.61%) | 127,727,090 |
| 25 Aug 2017 | CNY | 5.89 | 6.37 | 5.88 | 6.37 | 6.37 | +0.58 (+10.02%) | 106,933,176 |
| 24 Aug 2017 | CNY | 5.92 | 6.03 | 5.76 | 5.79 | 5.79 | -0.13 (-2.20%) | 20,391,573 |
| 23 Aug 2017 | CNY | 5.93 | 6.14 | 5.89 | 5.92 | 5.92 | -0.23 (-3.74%) | 32,146,183 |
| 22 Aug 2017 | CNY | 6.14 | 6.29 | 6.05 | 6.15 | 6.15 | -0.04 (-0.65%) | 41,716,496 |
| 21 Aug 2017 | CNY | 5.82 | 6.2 | 5.8 | 6.19 | 6.19 | +0.38 (+6.54%) | 53,939,803 |
| 18 Aug 2017 | CNY | 5.72 | 5.84 | 5.66 | 5.81 | 5.81 | +0.06 (+1.04%) | 23,758,004 |
| 17 Aug 2017 | CNY | 5.72 | 5.85 | 5.68 | 5.75 | 5.75 | +0.1 (+1.77%) | 29,448,789 |
| 16 Aug 2017 | CNY | 5.68 | 5.74 | 5.55 | 5.65 | 5.65 | -0.03 (-0.53%) | 20,840,326 |
| 15 Aug 2017 | CNY | 5.69 | 5.75 | 5.52 | 5.68 | 5.68 | -0.07 (-1.22%) | 31,313,411 |
| 14 Aug 2017 | CNY | 5.74 | 5.91 | 5.64 | 5.75 | 5.75 | +0.01 (+0.17%) | 53,822,850 |
| 11 Aug 2017 | CNY | 6.2 | 6.23 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 81,883,698 |
| 10 Aug 2017 | CNY | 6.5 | 6.59 | 6.32 | 6.38 | 6.38 | -0.24 (-3.63%) | 48,037,264 |
| 9 Aug 2017 | CNY | 6.33 | 6.67 | 6.2 | 6.62 | 6.62 | +0.25 (+3.92%) | 88,046,893 |
| 8 Aug 2017 | CNY | 6.69 | 6.79 | 6.3 | 6.37 | 6.37 | -0.28 (-4.21%) | 107,506,971 |
| 7 Aug 2017 | CNY | 6.57 | 6.75 | 6.27 | 6.65 | 6.65 | +0.35 (+5.56%) | 128,469,201 |
| 4 Aug 2017 | CNY | 6.3 | 6.81 | 6.28 | 6.3 | 6.3 | +0.03 (+0.48%) | 111,102,315 |
| 3 Aug 2017 | CNY | 5.9 | 6.3 | 5.86 | 6.27 | 6.27 | +0.3 (+5.03%) | 88,614,926 |
| 2 Aug 2017 | CNY | 5.72 | 6.11 | 5.72 | 5.97 | 5.97 | +0.26 (+4.55%) | 71,087,873 |
| 1 Aug 2017 | CNY | 5.86 | 5.86 | 5.69 | 5.71 | 5.71 | -0.16 (-2.73%) | 32,974,393 |
| 31 Jul 2017 | CNY | 5.64 | 5.88 | 5.62 | 5.87 | 5.87 | +0.23 (+4.08%) | 45,993,504 |
| 28 Jul 2017 | CNY | 5.5 | 5.65 | 5.45 | 5.64 | 5.64 | +0.12 (+2.17%) | 22,184,908 |
| 27 Jul 2017 | CNY | 5.5 | 5.57 | 5.43 | 5.52 | 5.52 | +0.03 (+0.55%) | 17,487,044 |
| 26 Jul 2017 | CNY | 5.53 | 5.59 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 14,179,308 |
| 25 Jul 2017 | CNY | 5.56 | 5.58 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 17,834,698 |
| 24 Jul 2017 | CNY | 5.62 | 5.68 | 5.53 | 5.55 | 5.55 | -0.08 (-1.42%) | 19,068,004 |
