| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 4.4 | 4.5035 | 4.3793 | 4.469 | 4.469 | +0.083 (+1.89%) | 75,392,217 |
| 31 Aug 2017 | CNY | 4.4069 | 4.4276 | 4.3586 | 4.3862 | 4.3862 | -0.035 (-0.78%) | 44,853,357 |
| 30 Aug 2017 | CNY | 4.4069 | 4.4483 | 4.3793 | 4.4207 | 4.4207 | 0.0 (0.0%) | 53,600,431 |
| 29 Aug 2017 | CNY | 4.4759 | 4.531 | 4.4 | 4.4207 | 4.4207 | -0.062 (-1.39%) | 69,632,564 |
| 28 Aug 2017 | CNY | 4.4552 | 4.5172 | 4.4138 | 4.4828 | 4.4828 | +0.007 (+0.15%) | 100,561,810 |
| 25 Aug 2017 | CNY | 4.3035 | 4.5035 | 4.3035 | 4.4759 | 4.4759 | +0.145 (+3.35%) | 119,476,586 |
| 24 Aug 2017 | CNY | 4.3379 | 4.3931 | 4.2897 | 4.331 | 4.331 | -0.028 (-0.63%) | 50,386,793 |
| 23 Aug 2017 | CNY | 4.3793 | 4.4345 | 4.3448 | 4.3586 | 4.3586 | -0.035 (-0.79%) | 42,259,029 |
| 22 Aug 2017 | CNY | 4.3862 | 4.4345 | 4.3655 | 4.3931 | 4.3931 | 0.0 (0.0%) | 45,186,363 |
| 21 Aug 2017 | CNY | 4.3448 | 4.4069 | 4.331 | 4.3931 | 4.3931 | +0.041 (+0.95%) | 50,846,313 |
| 18 Aug 2017 | CNY | 4.3586 | 4.3793 | 4.3172 | 4.3517 | 4.3517 | -0.041 (-0.94%) | 36,444,182 |
| 17 Aug 2017 | CNY | 4.3655 | 4.4138 | 4.3172 | 4.3931 | 4.3931 | +0.083 (+1.92%) | 55,050,618 |
| 16 Aug 2017 | CNY | 4.3379 | 4.3793 | 4.269 | 4.3103 | 4.3103 | -0.028 (-0.64%) | 37,948,699 |
| 15 Aug 2017 | CNY | 4.3448 | 4.3931 | 4.3035 | 4.3379 | 4.3379 | -0.007 (-0.16%) | 42,462,722 |
| 14 Aug 2017 | CNY | 4.2828 | 4.3862 | 4.2621 | 4.3448 | 4.3448 | +0.062 (+1.45%) | 51,573,807 |
| 11 Aug 2017 | CNY | 4.469 | 4.469 | 4.2414 | 4.2828 | 4.2828 | -0.248 (-5.48%) | 98,968,239 |
| 10 Aug 2017 | CNY | 4.6414 | 4.6552 | 4.5035 | 4.531 | 4.531 | -0.159 (-3.38%) | 76,740,897 |
| 9 Aug 2017 | CNY | 4.6138 | 4.6897 | 4.531 | 4.6897 | 4.6897 | +0.055 (+1.19%) | 87,664,255 |
| 8 Aug 2017 | CNY | 4.6414 | 4.7862 | 4.6069 | 4.6345 | 4.6345 | -0.014 (-0.30%) | 104,565,779 |
| 7 Aug 2017 | CNY | 4.5724 | 4.669 | 4.4897 | 4.6483 | 4.6483 | +0.048 (+1.05%) | 75,679,393 |
| 4 Aug 2017 | CNY | 4.7586 | 4.8 | 4.5931 | 4.6 | 4.6 | -0.193 (-4.03%) | 112,407,732 |
| 3 Aug 2017 | CNY | 4.669 | 4.8069 | 4.6138 | 4.7931 | 4.7931 | +0.103 (+2.20%) | 126,844,558 |
| 2 Aug 2017 | CNY | 4.8138 | 4.8414 | 4.6552 | 4.6897 | 4.6897 | -0.117 (-2.44%) | 121,253,992 |
| 1 Aug 2017 | CNY | 4.8552 | 4.8759 | 4.6966 | 4.8069 | 4.8069 | -0.048 (-0.99%) | 125,623,625 |
| 31 Jul 2017 | CNY | 4.7035 | 4.9035 | 4.6621 | 4.8552 | 4.8552 | +0.131 (+2.78%) | 185,947,227 |
| 28 Jul 2017 | CNY | 4.5517 | 4.8207 | 4.5035 | 4.7241 | 4.7241 | +0.117 (+2.54%) | 161,190,872 |
| 27 Jul 2017 | CNY | 4.6897 | 4.869 | 4.6069 | 4.6069 | 4.6069 | -0.145 (-3.05%) | 205,353,479 |
| 26 Jul 2017 | CNY | 4.5379 | 4.7586 | 4.4966 | 4.7517 | 4.7517 | +0.214 (+4.71%) | 154,356,873 |
| 25 Jul 2017 | CNY | 4.6069 | 4.6138 | 4.4966 | 4.5379 | 4.5379 | -0.097 (-2.08%) | 74,505,213 |
| 24 Jul 2017 | CNY | 4.6207 | 4.7379 | 4.5724 | 4.6345 | 4.6345 | -0.021 (-0.44%) | 104,998,152 |
