| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 7.62 | 7.89 | 7.62 | 7.82 | 7.82 | +0.18 (+2.36%) | 12,436,195 |
| 7 Sep 2017 | CNY | 7.72 | 7.79 | 7.63 | 7.64 | 7.64 | -0.06 (-0.78%) | 6,185,736 |
| 6 Sep 2017 | CNY | 7.73 | 7.74 | 7.61 | 7.7 | 7.7 | -0.06 (-0.77%) | 6,151,672 |
| 5 Sep 2017 | CNY | 7.65 | 7.83 | 7.63 | 7.76 | 7.76 | +0.12 (+1.57%) | 9,496,460 |
| 4 Sep 2017 | CNY | 7.65 | 7.65 | 7.57 | 7.64 | 7.64 | 0.0 (0.0%) | 4,675,788 |
| 1 Sep 2017 | CNY | 7.7 | 7.74 | 7.6 | 7.64 | 7.64 | -0.06 (-0.78%) | 5,207,629 |
| 31 Aug 2017 | CNY | 7.64 | 7.75 | 7.6 | 7.7 | 7.7 | +0.14 (+1.85%) | 11,031,483 |
| 30 Aug 2017 | CNY | 7.56 | 7.65 | 7.52 | 7.56 | 7.56 | +0.01 (+0.13%) | 4,784,451 |
| 29 Aug 2017 | CNY | 7.67 | 7.67 | 7.53 | 7.55 | 7.55 | -0.12 (-1.56%) | 6,184,544 |
| 28 Aug 2017 | CNY | 7.6 | 7.68 | 7.55 | 7.67 | 7.67 | +0.08 (+1.05%) | 7,853,716 |
| 25 Aug 2017 | CNY | 7.48 | 7.62 | 7.43 | 7.59 | 7.59 | +0.11 (+1.47%) | 6,621,894 |
| 24 Aug 2017 | CNY | 7.6 | 7.62 | 7.45 | 7.48 | 7.48 | -0.1 (-1.32%) | 6,375,202 |
| 23 Aug 2017 | CNY | 7.64 | 7.68 | 7.51 | 7.58 | 7.58 | -0.06 (-0.79%) | 8,475,492 |
| 22 Aug 2017 | CNY | 7.7 | 7.73 | 7.55 | 7.64 | 7.64 | -0.1 (-1.29%) | 10,919,793 |
| 21 Aug 2017 | CNY | 7.77 | 7.82 | 7.61 | 7.74 | 7.74 | 0.0 (0.0%) | 17,237,183 |
| 18 Aug 2017 | CNY | 7.94 | 8.03 | 7.74 | 7.74 | 7.74 | -0.33 (-4.09%) | 32,381,965 |
| 17 Aug 2017 | CNY | 7.34 | 8.07 | 7.34 | 8.07 | 8.07 | +0.73 (+9.95%) | 41,630,079 |
| 16 Aug 2017 | CNY | 7.23 | 7.34 | 7.15 | 7.34 | 7.34 | +0.15 (+2.09%) | 5,220,378 |
| 15 Aug 2017 | CNY | 7.15 | 7.2 | 7.1 | 7.19 | 7.19 | -0.01 (-0.14%) | 3,423,032 |
| 14 Aug 2017 | CNY | 7.2 | 7.24 | 7.1 | 7.2 | 7.2 | +0.06 (+0.84%) | 3,364,825 |
| 11 Aug 2017 | CNY | 7.15 | 7.28 | 7.02 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,794,140 |
| 10 Aug 2017 | CNY | 7.29 | 7.37 | 7.12 | 7.15 | 7.15 | -0.16 (-2.19%) | 4,117,317 |
| 9 Aug 2017 | CNY | 7.33 | 7.36 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 3,137,050 |
| 8 Aug 2017 | CNY | 7.34 | 7.4 | 7.28 | 7.33 | 7.33 | 0.0 (0.0%) | 4,059,960 |
| 7 Aug 2017 | CNY | 7.37 | 7.45 | 7.29 | 7.33 | 7.33 | -0.03 (-0.41%) | 5,231,417 |
| 4 Aug 2017 | CNY | 7.16 | 7.5 | 7.15 | 7.36 | 7.36 | +0.16 (+2.22%) | 8,243,811 |
| 3 Aug 2017 | CNY | 7.2 | 7.27 | 7.16 | 7.2 | 7.2 | -0.02 (-0.28%) | 3,170,245 |
| 2 Aug 2017 | CNY | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | -0.06 (-0.82%) | 3,431,016 |
| 1 Aug 2017 | CNY | 7.29 | 7.36 | 7.22 | 7.28 | 7.28 | 0.0 (0.0%) | 4,964,591 |
| 31 Jul 2017 | CNY | 7.25 | 7.32 | 7.09 | 7.28 | 7.28 | +0.07 (+0.97%) | 5,774,224 |
