| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 9.4615 | 9.6692 | 9.4308 | 9.6692 | 9.6692 | +0.162 (+1.70%) | 2,832,715 |
| 8 Sep 2017 | CNY | 9.3923 | 9.6692 | 9.3923 | 9.5077 | 9.5077 | +0.1 (+1.06%) | 2,926,586 |
| 7 Sep 2017 | CNY | 9.5308 | 9.5692 | 9.4 | 9.4077 | 9.4077 | -0.123 (-1.29%) | 2,596,805 |
| 6 Sep 2017 | CNY | 9.6 | 9.6 | 9.4615 | 9.5308 | 9.5308 | -0.085 (-0.88%) | 2,878,600 |
| 5 Sep 2017 | CNY | 9.6 | 9.6923 | 9.5385 | 9.6154 | 9.6154 | +0.031 (+0.32%) | 2,818,631 |
| 4 Sep 2017 | CNY | 9.5308 | 9.6 | 9.4692 | 9.5846 | 9.5846 | +0.046 (+0.48%) | 3,077,974 |
| 1 Sep 2017 | CNY | 9.5769 | 9.6154 | 9.4692 | 9.5385 | 9.5385 | -0.046 (-0.48%) | 2,935,622 |
| 31 Aug 2017 | CNY | 9.5462 | 9.6462 | 9.5462 | 9.5846 | 9.5846 | -0.008 (-0.08%) | 1,893,115 |
| 30 Aug 2017 | CNY | 9.6154 | 9.6615 | 9.5615 | 9.5923 | 9.5923 | -0.015 (-0.16%) | 2,851,199 |
| 29 Aug 2017 | CNY | 9.8077 | 9.9 | 9.5923 | 9.6077 | 9.6077 | -0.238 (-2.42%) | 5,365,110 |
| 28 Aug 2017 | CNY | 9.8615 | 10 | 9.7692 | 9.8462 | 9.8462 | -0.054 (-0.54%) | 4,961,806 |
| 25 Aug 2017 | CNY | 9.8462 | 10.0077 | 9.7308 | 9.9 | 9.9 | +0.015 (+0.16%) | 5,375,819 |
| 24 Aug 2017 | CNY | 9.9385 | 10.0846 | 9.8539 | 9.8846 | 9.8846 | -0.177 (-1.76%) | 6,294,080 |
| 23 Aug 2017 | CNY | 9.9077 | 10.1385 | 9.7154 | 10.0615 | 10.0615 | +0.177 (+1.79%) | 10,178,265 |
| 22 Aug 2017 | CNY | 9.8846 | 10.1308 | 9.7846 | 9.8846 | 9.8846 | -0.046 (-0.47%) | 11,562,612 |
| 21 Aug 2017 | CNY | 9.5154 | 9.9308 | 9.3846 | 9.9308 | 9.9308 | +0.446 (+4.70%) | 8,929,436 |
| 18 Aug 2017 | CNY | 9.3692 | 9.5077 | 9.3308 | 9.4846 | 9.4846 | +0.061 (+0.65%) | 3,070,340 |
| 17 Aug 2017 | CNY | 9.3692 | 9.5154 | 9.3385 | 9.4231 | 9.4231 | +0.054 (+0.58%) | 2,941,380 |
| 16 Aug 2017 | CNY | 9.5 | 9.5308 | 9.3231 | 9.3692 | 9.3692 | -0.185 (-1.93%) | 3,990,698 |
| 15 Aug 2017 | CNY | 9.3846 | 9.7769 | 9.3846 | 9.5539 | 9.5539 | +0.377 (+4.11%) | 6,870,103 |
| 14 Aug 2017 | CNY | 9.3846 | 9.4231 | 9.1615 | 9.1769 | 9.1769 | +0.154 (+1.70%) | 2,375,360 |
| 11 Aug 2017 | CNY | 9.0385 | 9.0769 | 8.9 | 9.0231 | 9.0231 | -0.1 (-1.10%) | 1,783,863 |
| 10 Aug 2017 | CNY | 9.2154 | 9.2539 | 9.0615 | 9.1231 | 9.1231 | -0.162 (-1.74%) | 2,088,580 |
| 9 Aug 2017 | CNY | 9.2154 | 9.3846 | 9.1308 | 9.2846 | 9.2846 | +0.092 (+1.00%) | 2,492,655 |
| 8 Aug 2017 | CNY | 9.1923 | 9.2 | 9.1077 | 9.1923 | 9.1923 | 0.0 (0.0%) | 1,333,724 |
| 7 Aug 2017 | CNY | 9.2154 | 9.2154 | 9.0846 | 9.1923 | 9.1923 | +0.008 (+0.08%) | 1,079,572 |
| 4 Aug 2017 | CNY | 9.1154 | 9.2154 | 9.0231 | 9.1846 | 9.1846 | +0.108 (+1.19%) | 1,806,294 |
| 3 Aug 2017 | CNY | 8.9923 | 9.0923 | 8.8769 | 9.0769 | 9.0769 | +0.138 (+1.55%) | 1,620,685 |
| 2 Aug 2017 | CNY | 9.1462 | 9.1692 | 8.9308 | 8.9385 | 8.9385 | -0.162 (-1.77%) | 1,825,200 |
| 1 Aug 2017 | CNY | 9.2615 | 9.3 | 9.0769 | 9.1 | 9.1 | -0.154 (-1.66%) | 1,550,900 |
