| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | CNY | 9.38 | 9.45 | 9.19 | 9.38 | 9.38 | +0.11 (+1.19%) | 13,141,832 |
| 24 Aug 2017 | CNY | 9.66 | 9.67 | 9.2 | 9.27 | 9.27 | -0.3 (-3.13%) | 15,809,226 |
| 23 Aug 2017 | CNY | 9.77 | 9.82 | 9.5 | 9.57 | 9.57 | -0.17 (-1.75%) | 13,837,101 |
| 22 Aug 2017 | CNY | 9.98 | 9.98 | 9.61 | 9.74 | 9.74 | -0.29 (-2.89%) | 18,926,631 |
| 21 Aug 2017 | CNY | 9.98 | 10.14 | 9.77 | 10.03 | 10.03 | +0.11 (+1.11%) | 23,007,648 |
| 18 Aug 2017 | CNY | 10.14 | 10.24 | 9.82 | 9.92 | 9.92 | -0.47 (-4.52%) | 34,790,144 |
| 17 Aug 2017 | CNY | 9.78 | 10.86 | 9.63 | 10.39 | 10.39 | +0.51 (+5.16%) | 54,149,422 |
| 16 Aug 2017 | CNY | 9.77 | 10.18 | 9.62 | 9.88 | 9.88 | +0.28 (+2.92%) | 51,536,981 |
| 15 Aug 2017 | CNY | 9.4 | 9.6 | 9.14 | 9.6 | 9.6 | +0.87 (+9.97%) | 34,184,654 |
| 14 Aug 2017 | CNY | 7.9 | 8.73 | 7.9 | 8.73 | 8.73 | +0.79 (+9.95%) | 9,801,004 |
| 11 Aug 2017 | CNY | 7.79 | 7.95 | 7.68 | 7.94 | 7.94 | +0.12 (+1.53%) | 5,707,137 |
| 10 Aug 2017 | CNY | 8.04 | 8.06 | 7.8 | 7.82 | 7.82 | -0.22 (-2.74%) | 5,112,377 |
| 9 Aug 2017 | CNY | 8 | 8.06 | 7.94 | 8.04 | 8.04 | +0.05 (+0.63%) | 3,557,636 |
| 8 Aug 2017 | CNY | 7.98 | 8.05 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 3,788,700 |
| 7 Aug 2017 | CNY | 7.99 | 8.1 | 7.96 | 7.99 | 7.99 | 0.0 (0.0%) | 3,296,800 |
| 4 Aug 2017 | CNY | 7.89 | 8.1 | 7.89 | 7.99 | 7.99 | +0.07 (+0.88%) | 4,640,873 |
| 3 Aug 2017 | CNY | 7.89 | 8.09 | 7.88 | 7.92 | 7.92 | +0.03 (+0.38%) | 4,267,100 |
| 2 Aug 2017 | CNY | 8.05 | 8.1 | 7.88 | 7.89 | 7.89 | -0.21 (-2.59%) | 4,778,800 |
| 1 Aug 2017 | CNY | 8.02 | 8.1 | 7.93 | 8.1 | 8.1 | +0.03 (+0.37%) | 5,591,247 |
| 31 Jul 2017 | CNY | 8.12 | 8.13 | 7.86 | 8.07 | 8.07 | +0.05 (+0.62%) | 5,755,187 |
| 28 Jul 2017 | CNY | 8.14 | 8.19 | 8.02 | 8.02 | 8.02 | -0.18 (-2.20%) | 5,848,097 |
| 27 Jul 2017 | CNY | 7.88 | 8.24 | 7.8 | 8.2 | 8.2 | +0.12 (+1.49%) | 11,341,650 |
| 26 Jul 2017 | CNY | 7.54 | 8.28 | 7.49 | 8.08 | 8.08 | +0.54 (+7.16%) | 10,653,058 |
| 25 Jul 2017 | CNY | 7.62 | 7.68 | 7.49 | 7.54 | 7.54 | -0.1 (-1.31%) | 3,973,531 |
| 24 Jul 2017 | CNY | 7.59 | 7.69 | 7.52 | 7.64 | 7.64 | +0.08 (+1.06%) | 4,366,907 |
| 21 Jul 2017 | CNY | 7.5 | 7.74 | 7.5 | 7.56 | 7.56 | +0.11 (+1.48%) | 4,478,103 |
| 20 Jul 2017 | CNY | 7.43 | 7.61 | 7.43 | 7.45 | 7.45 | -0.01 (-0.13%) | 4,149,624 |
| 19 Jul 2017 | CNY | 7.4 | 7.49 | 7.32 | 7.46 | 7.46 | -0.02 (-0.27%) | 3,970,290 |
| 18 Jul 2017 | CNY | 7.38 | 7.55 | 7.17 | 7.48 | 7.48 | -0.04 (-0.53%) | 8,006,402 |
| 17 Jul 2017 | CNY | 8.31 | 8.34 | 7.52 | 7.52 | 7.52 | -0.84 (-10.05%) | 8,961,929 |
