| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 9.7933 | 10.1 | 9.6467 | 9.7333 | 9.7333 | +0.033 (+0.34%) | 15,763,206 |
| 8 Sep 2017 | CNY | 9.9 | 9.9 | 9.6267 | 9.7 | 9.7 | -0.12 (-1.22%) | 10,413,501 |
| 7 Sep 2017 | CNY | 9.5333 | 10.1 | 9.5067 | 9.82 | 9.82 | +0.313 (+3.30%) | 27,858,868 |
| 6 Sep 2017 | CNY | 9.3333 | 9.56 | 9.26 | 9.5067 | 9.5067 | +0.107 (+1.14%) | 13,670,907 |
| 5 Sep 2017 | CNY | 9.1733 | 9.5333 | 9.1467 | 9.4 | 9.4 | +0.147 (+1.59%) | 18,971,040 |
| 4 Sep 2017 | CNY | 9.04 | 9.4667 | 9.04 | 9.2533 | 9.2533 | +0.393 (+4.44%) | 35,040,801 |
| 1 Sep 2017 | CNY | 8.4467 | 8.9267 | 8.3467 | 8.86 | 8.86 | +0.413 (+4.89%) | 18,987,507 |
| 31 Aug 2017 | CNY | 8.4267 | 8.4733 | 8.4 | 8.4467 | 8.4467 | +0.027 (+0.32%) | 3,981,175 |
| 30 Aug 2017 | CNY | 8.5067 | 8.5467 | 8.38 | 8.42 | 8.42 | -0.093 (-1.10%) | 7,536,735 |
| 29 Aug 2017 | CNY | 8.7 | 8.7 | 8.4867 | 8.5133 | 8.5133 | -0.18 (-2.07%) | 7,870,783 |
| 28 Aug 2017 | CNY | 8.76 | 8.7733 | 8.5933 | 8.6933 | 8.6933 | +0.04 (+0.46%) | 9,734,488 |
| 25 Aug 2017 | CNY | 8.7533 | 8.8467 | 8.5733 | 8.6533 | 8.6533 | -0.187 (-2.11%) | 15,909,928 |
| 24 Aug 2017 | CNY | 8.6267 | 8.8867 | 8.5333 | 8.84 | 8.84 | +0.187 (+2.16%) | 10,657,743 |
| 23 Aug 2017 | CNY | 8.7667 | 8.7667 | 8.5867 | 8.6533 | 8.6533 | -0.113 (-1.29%) | 5,352,579 |
| 22 Aug 2017 | CNY | 8.52 | 8.8 | 8.5 | 8.7667 | 8.7667 | +0.22 (+2.57%) | 10,284,141 |
| 21 Aug 2017 | CNY | 8.4133 | 8.56 | 8.38 | 8.5467 | 8.5467 | +0.133 (+1.59%) | 5,852,455 |
| 18 Aug 2017 | CNY | 8.4 | 8.42 | 8.32 | 8.4133 | 8.4133 | -0.013 (-0.16%) | 3,180,697 |
| 17 Aug 2017 | CNY | 8.4 | 8.44 | 8.3533 | 8.4267 | 8.4267 | +0.067 (+0.80%) | 2,935,689 |
| 16 Aug 2017 | CNY | 8.32 | 8.4 | 8.2867 | 8.36 | 8.36 | +0.047 (+0.56%) | 3,562,162 |
| 15 Aug 2017 | CNY | 8.4267 | 8.52 | 8.3 | 8.3133 | 8.3133 | -0.133 (-1.58%) | 6,766,540 |
| 14 Aug 2017 | CNY | 8.4067 | 8.5867 | 8.4067 | 8.4467 | 8.4467 | +0.027 (+0.32%) | 6,949,615 |
| 11 Aug 2017 | CNY | 8.4267 | 8.54 | 8.4 | 8.42 | 8.42 | -0.053 (-0.63%) | 3,077,040 |
| 10 Aug 2017 | CNY | 8.64 | 8.66 | 8.4067 | 8.4733 | 8.4733 | -0.153 (-1.78%) | 3,226,939 |
| 9 Aug 2017 | CNY | 8.5267 | 8.6533 | 8.4867 | 8.6267 | 8.6267 | +0.087 (+1.02%) | 4,531,311 |
| 8 Aug 2017 | CNY | 8.5133 | 8.5533 | 8.4533 | 8.54 | 8.54 | -0.013 (-0.16%) | 2,127,643 |
| 7 Aug 2017 | CNY | 8.4467 | 8.5533 | 8.42 | 8.5533 | 8.5533 | +0.08 (+0.94%) | 4,082,754 |
| 4 Aug 2017 | CNY | 8.5333 | 8.64 | 8.4733 | 8.4733 | 8.4733 | -0.06 (-0.70%) | 4,922,826 |
| 3 Aug 2017 | CNY | 8.3733 | 8.5533 | 8.36 | 8.5333 | 8.5333 | +0.14 (+1.67%) | 5,109,163 |
| 2 Aug 2017 | CNY | 8.5333 | 8.5333 | 8.38 | 8.3933 | 8.3933 | -0.14 (-1.64%) | 3,046,758 |
| 1 Aug 2017 | CNY | 8.52 | 8.58 | 8.42 | 8.5333 | 8.5333 | +0.02 (+0.23%) | 4,265,700 |
