| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | CNY | 8.8214 | 8.95 | 8.7071 | 8.8714 | 8.8714 | +0.178 (+2.05%) | 10,535,735 |
| 24 Aug 2017 | CNY | 8.6143 | 8.7643 | 8.6071 | 8.6929 | 8.6929 | +0.036 (+0.41%) | 2,498,819 |
| 23 Aug 2017 | CNY | 8.8143 | 8.8143 | 8.5857 | 8.6571 | 8.6571 | -0.121 (-1.38%) | 3,050,579 |
| 22 Aug 2017 | CNY | 8.7643 | 8.7857 | 8.6929 | 8.7786 | 8.7786 | 0.0 (0.0%) | 3,782,646 |
| 21 Aug 2017 | CNY | 8.7071 | 8.7857 | 8.6214 | 8.7786 | 8.7786 | +0.029 (+0.33%) | 4,414,960 |
| 18 Aug 2017 | CNY | 8.4143 | 9.0357 | 8.3857 | 8.75 | 8.75 | +0.321 (+3.81%) | 8,432,984 |
| 17 Aug 2017 | CNY | 8.4929 | 8.5071 | 8.3786 | 8.4286 | 8.4286 | -0.071 (-0.84%) | 2,644,068 |
| 16 Aug 2017 | CNY | 8.55 | 8.5714 | 8.4 | 8.5 | 8.5 | -0.064 (-0.75%) | 2,229,455 |
| 15 Aug 2017 | CNY | 8.4929 | 8.5929 | 8.4429 | 8.5643 | 8.5643 | +0.071 (+0.84%) | 3,358,579 |
| 14 Aug 2017 | CNY | 8.2071 | 8.5786 | 8.2071 | 8.4929 | 8.4929 | +0.279 (+3.39%) | 4,058,705 |
| 11 Aug 2017 | CNY | 8.4 | 8.4857 | 8.1214 | 8.2143 | 8.2143 | -0.271 (-3.20%) | 4,359,275 |
| 10 Aug 2017 | CNY | 8.5714 | 8.6643 | 8.4143 | 8.4857 | 8.4857 | -0.071 (-0.83%) | 3,176,728 |
| 9 Aug 2017 | CNY | 8.6643 | 8.6786 | 8.5357 | 8.5571 | 8.5571 | -0.086 (-0.99%) | 3,544,942 |
| 8 Aug 2017 | CNY | 8.8571 | 8.8714 | 8.5714 | 8.6429 | 8.6429 | -0.143 (-1.63%) | 5,509,113 |
| 7 Aug 2017 | CNY | 8.7571 | 8.8214 | 8.7 | 8.7857 | 8.7857 | -0.014 (-0.16%) | 3,415,794 |
| 4 Aug 2017 | CNY | 8.8571 | 8.9643 | 8.7786 | 8.8 | 8.8 | -0.043 (-0.49%) | 6,935,118 |
| 3 Aug 2017 | CNY | 8.9214 | 9.0286 | 8.7786 | 8.8429 | 8.8429 | -0.143 (-1.59%) | 7,809,739 |
| 2 Aug 2017 | CNY | 8.5429 | 9.1643 | 8.4714 | 8.9857 | 8.9857 | +0.471 (+5.54%) | 15,251,063 |
| 1 Aug 2017 | CNY | 8.6071 | 8.6714 | 8.4929 | 8.5143 | 8.5143 | -0.1 (-1.16%) | 3,581,580 |
| 31 Jul 2017 | CNY | 8.55 | 8.6571 | 8.5 | 8.6143 | 8.6143 | +0.007 (+0.08%) | 4,041,948 |
| 28 Jul 2017 | CNY | 8.5714 | 8.75 | 8.4714 | 8.6071 | 8.6071 | 0.0 (0.0%) | 3,768,870 |
| 27 Jul 2017 | CNY | 8.4857 | 8.6357 | 8.4 | 8.6071 | 8.6071 | +0.093 (+1.09%) | 4,913,750 |
| 26 Jul 2017 | CNY | 8.5143 | 8.5357 | 8.3571 | 8.5143 | 8.5143 | -0.014 (-0.17%) | 3,040,720 |
| 25 Jul 2017 | CNY | 8.3929 | 8.5643 | 8.2786 | 8.5286 | 8.5286 | +0.057 (+0.68%) | 4,787,420 |
| 24 Jul 2017 | CNY | 8.05 | 8.5214 | 7.9929 | 8.4714 | 8.4714 | +0.393 (+4.86%) | 5,008,603 |
| 21 Jul 2017 | CNY | 8.0357 | 8.0929 | 7.8929 | 8.0786 | 8.0786 | +0.071 (+0.89%) | 1,754,200 |
| 20 Jul 2017 | CNY | 7.9357 | 8.1357 | 7.9357 | 8.0071 | 8.0071 | 0.0 (0.0%) | 3,069,010 |
| 19 Jul 2017 | CNY | 7.9214 | 8.0214 | 7.8286 | 8.0071 | 8.0071 | +0.086 (+1.08%) | 2,305,755 |
| 18 Jul 2017 | CNY | 7.8786 | 8.0071 | 7.7571 | 7.9214 | 7.9214 | -0.057 (-0.72%) | 3,722,222 |
| 17 Jul 2017 | CNY | 8.3143 | 8.3214 | 7.8929 | 7.9786 | 7.9786 | -0.407 (-4.85%) | 4,235,572 |
