| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 8.63 | 8.77 | 8.56 | 8.75 | 8.75 | +0.09 (+1.04%) | 10,739,289 |
| 8 Sep 2017 | CNY | 8.56 | 8.67 | 8.54 | 8.66 | 8.66 | +0.07 (+0.81%) | 10,110,926 |
| 7 Sep 2017 | CNY | 8.76 | 8.81 | 8.57 | 8.59 | 8.59 | -0.17 (-1.94%) | 15,833,550 |
| 6 Sep 2017 | CNY | 8.72 | 8.8 | 8.63 | 8.76 | 8.76 | +0.04 (+0.46%) | 11,476,797 |
| 5 Sep 2017 | CNY | 8.88 | 8.93 | 8.64 | 8.72 | 8.72 | -0.14 (-1.58%) | 13,470,034 |
| 4 Sep 2017 | CNY | 9.02 | 9.08 | 8.83 | 8.86 | 8.86 | -0.18 (-1.99%) | 17,114,803 |
| 1 Sep 2017 | CNY | 9.03 | 9.23 | 8.95 | 9.04 | 9.04 | -0.01 (-0.11%) | 19,802,212 |
| 31 Aug 2017 | CNY | 9.04 | 9.11 | 8.93 | 9.05 | 9.05 | -0.02 (-0.22%) | 14,634,528 |
| 30 Aug 2017 | CNY | 8.9 | 9.13 | 8.81 | 9.07 | 9.07 | +0.17 (+1.91%) | 27,704,732 |
| 29 Aug 2017 | CNY | 8.71 | 8.95 | 8.7 | 8.9 | 8.9 | +0.15 (+1.71%) | 18,730,040 |
| 28 Aug 2017 | CNY | 8.75 | 8.84 | 8.65 | 8.75 | 8.75 | +0.02 (+0.23%) | 15,647,148 |
| 25 Aug 2017 | CNY | 8.66 | 8.8 | 8.6 | 8.73 | 8.73 | +0.08 (+0.92%) | 15,577,502 |
| 24 Aug 2017 | CNY | 8.7 | 8.84 | 8.57 | 8.65 | 8.65 | -0.16 (-1.82%) | 16,779,192 |
| 23 Aug 2017 | CNY | 8.82 | 9.08 | 8.79 | 8.81 | 8.81 | +0.03 (+0.34%) | 22,879,919 |
| 22 Aug 2017 | CNY | 8.92 | 8.97 | 8.73 | 8.78 | 8.78 | -0.14 (-1.57%) | 18,075,199 |
| 21 Aug 2017 | CNY | 8.79 | 9.09 | 8.73 | 8.92 | 8.92 | +0.13 (+1.48%) | 28,775,069 |
| 18 Aug 2017 | CNY | 8.32 | 8.9 | 8.19 | 8.79 | 8.79 | +0.38 (+4.52%) | 36,504,400 |
| 17 Aug 2017 | CNY | 8.36 | 8.55 | 8.36 | 8.41 | 8.41 | +0.11 (+1.33%) | 13,733,313 |
| 16 Aug 2017 | CNY | 8.45 | 8.45 | 8.24 | 8.3 | 8.3 | -0.15 (-1.78%) | 12,229,926 |
| 15 Aug 2017 | CNY | 8.3 | 8.46 | 8.24 | 8.45 | 8.45 | +0.15 (+1.81%) | 14,380,401 |
| 14 Aug 2017 | CNY | 8.18 | 8.38 | 8.11 | 8.3 | 8.3 | +0.13 (+1.59%) | 13,951,863 |
| 11 Aug 2017 | CNY | 8.66 | 8.71 | 8.11 | 8.17 | 8.17 | -0.62 (-7.05%) | 26,776,552 |
| 10 Aug 2017 | CNY | 8.98 | 9 | 8.57 | 8.79 | 8.79 | -0.22 (-2.44%) | 20,091,659 |
| 9 Aug 2017 | CNY | 8.84 | 9.01 | 8.73 | 9.01 | 9.01 | +0.17 (+1.92%) | 18,837,090 |
| 8 Aug 2017 | CNY | 9.02 | 9.02 | 8.8 | 8.84 | 8.84 | -0.16 (-1.78%) | 22,696,769 |
| 7 Aug 2017 | CNY | 8.88 | 9.06 | 8.72 | 9 | 9 | +0.11 (+1.24%) | 19,741,002 |
| 4 Aug 2017 | CNY | 9.36 | 9.46 | 8.87 | 8.89 | 8.89 | -0.51 (-5.43%) | 32,850,447 |
| 3 Aug 2017 | CNY | 9.19 | 9.48 | 8.96 | 9.4 | 9.4 | +0.21 (+2.29%) | 34,178,496 |
| 2 Aug 2017 | CNY | 9.4 | 9.67 | 9.18 | 9.19 | 9.19 | -0.3 (-3.16%) | 44,757,622 |
| 1 Aug 2017 | CNY | 9.23 | 9.52 | 9.1 | 9.49 | 9.49 | +0.19 (+2.04%) | 38,711,000 |
