| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 8.843 | 8.8512 | 8.7521 | 8.8017 | 8.8017 | -0.066 (-0.75%) | 10,276,376 |
| 31 Aug 2017 | CNY | 8.876 | 8.9752 | 8.8347 | 8.8678 | 8.8678 | +0.017 (+0.19%) | 10,528,144 |
| 30 Aug 2017 | CNY | 8.8099 | 8.8595 | 8.7273 | 8.8512 | 8.8512 | +0.041 (+0.47%) | 9,652,436 |
| 29 Aug 2017 | CNY | 8.8843 | 8.9091 | 8.7769 | 8.8099 | 8.8099 | -0.025 (-0.28%) | 8,779,761 |
| 28 Aug 2017 | CNY | 8.7438 | 8.8595 | 8.7355 | 8.8347 | 8.8347 | +0.074 (+0.85%) | 8,946,258 |
| 25 Aug 2017 | CNY | 8.686 | 8.8182 | 8.6777 | 8.7603 | 8.7603 | +0.008 (+0.09%) | 7,985,689 |
| 24 Aug 2017 | CNY | 8.7355 | 8.8265 | 8.7025 | 8.7521 | 8.7521 | 0.0 (0.0%) | 6,134,772 |
| 23 Aug 2017 | CNY | 8.8182 | 8.9174 | 8.7438 | 8.7521 | 8.7521 | -0.033 (-0.38%) | 6,183,898 |
| 22 Aug 2017 | CNY | 8.9256 | 8.9669 | 8.7603 | 8.7851 | 8.7851 | -0.207 (-2.30%) | 9,756,389 |
| 21 Aug 2017 | CNY | 8.9917 | 9.0661 | 8.8926 | 8.9917 | 8.9917 | -0.066 (-0.73%) | 12,137,758 |
| 18 Aug 2017 | CNY | 8.8926 | 9.1736 | 8.719 | 9.0579 | 9.0579 | +0.099 (+1.11%) | 17,008,223 |
| 17 Aug 2017 | CNY | 8.9008 | 9.0744 | 8.843 | 8.9587 | 8.9587 | +0.033 (+0.37%) | 13,385,785 |
| 16 Aug 2017 | CNY | 8.8099 | 8.9835 | 8.7438 | 8.9256 | 8.9256 | +0.066 (+0.75%) | 12,545,764 |
| 15 Aug 2017 | CNY | 8.7107 | 8.8926 | 8.7107 | 8.8595 | 8.8595 | +0.149 (+1.71%) | 12,333,637 |
| 14 Aug 2017 | CNY | 8.562 | 8.7107 | 8.5537 | 8.7107 | 8.7107 | +0.091 (+1.05%) | 7,115,728 |
| 11 Aug 2017 | CNY | 8.6942 | 8.8926 | 8.5537 | 8.6198 | 8.6198 | -0.107 (-1.23%) | 10,629,835 |
| 10 Aug 2017 | CNY | 8.6942 | 8.8265 | 8.6446 | 8.7273 | 8.7273 | +0.008 (+0.10%) | 8,805,745 |
| 9 Aug 2017 | CNY | 8.8017 | 8.8265 | 8.6777 | 8.719 | 8.719 | -0.124 (-1.40%) | 9,579,444 |
| 8 Aug 2017 | CNY | 8.8265 | 8.9091 | 8.7769 | 8.843 | 8.843 | +0.017 (+0.19%) | 9,183,097 |
| 7 Aug 2017 | CNY | 8.9174 | 9.0331 | 8.7273 | 8.8265 | 8.8265 | -0.173 (-1.93%) | 12,349,289 |
| 4 Aug 2017 | CNY | 8.7686 | 9.1653 | 8.7686 | 9 | 9 | +0.24 (+2.74%) | 23,687,879 |
| 3 Aug 2017 | CNY | 8.7438 | 8.8017 | 8.6612 | 8.7603 | 8.7603 | +0.017 (+0.19%) | 8,325,316 |
| 2 Aug 2017 | CNY | 9.0992 | 9.1074 | 8.6612 | 8.7438 | 8.7438 | -0.372 (-4.08%) | 23,758,807 |
| 1 Aug 2017 | CNY | 9.1736 | 9.2562 | 9.0744 | 9.1157 | 9.1157 | +0.017 (+0.18%) | 11,025,786 |
| 31 Jul 2017 | CNY | 9.2314 | 9.281 | 9.0413 | 9.0992 | 9.0992 | -0.124 (-1.34%) | 14,676,525 |
| 28 Jul 2017 | CNY | 9.3141 | 9.3719 | 9.1818 | 9.2231 | 9.2231 | -0.19 (-2.02%) | 13,722,813 |
| 27 Jul 2017 | CNY | 9.1736 | 9.5868 | 9.0413 | 9.4132 | 9.4132 | +0.124 (+1.33%) | 24,048,384 |
| 26 Jul 2017 | CNY | 9.4711 | 9.5537 | 9.1901 | 9.2893 | 9.2893 | -0.223 (-2.35%) | 15,966,253 |
| 25 Jul 2017 | CNY | 9.4959 | 9.6198 | 9.4132 | 9.5124 | 9.5124 | +0.033 (+0.35%) | 18,593,262 |
| 24 Jul 2017 | CNY | 9.2893 | 9.5455 | 9.0992 | 9.4793 | 9.4793 | +0.173 (+1.86%) | 21,309,819 |
