| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 8.7222 | 8.7222 | 8.5722 | 8.65 | 8.65 | -0.078 (-0.89%) | 5,634,588 |
| 31 Aug 2017 | CNY | 8.8222 | 8.8333 | 8.65 | 8.7278 | 8.7278 | -0.028 (-0.32%) | 3,888,936 |
| 30 Aug 2017 | CNY | 8.7444 | 8.7889 | 8.6389 | 8.7556 | 8.7556 | -0.033 (-0.38%) | 5,206,860 |
| 29 Aug 2017 | CNY | 8.6111 | 8.8667 | 8.5556 | 8.7889 | 8.7889 | +0.211 (+2.46%) | 14,191,000 |
| 28 Aug 2017 | CNY | 8.4444 | 8.6889 | 8.3889 | 8.5778 | 8.5778 | +0.011 (+0.13%) | 9,822,267 |
| 25 Aug 2017 | CNY | 8.45 | 8.7722 | 8.4333 | 8.5667 | 8.5667 | +0.139 (+1.65%) | 6,449,580 |
| 24 Aug 2017 | CNY | 8.3944 | 8.4833 | 8.3278 | 8.4278 | 8.4278 | +0.022 (+0.26%) | 4,467,330 |
| 23 Aug 2017 | CNY | 8.4222 | 8.4833 | 8.3444 | 8.4056 | 8.4056 | -0.039 (-0.46%) | 5,581,893 |
| 22 Aug 2017 | CNY | 8.3944 | 8.4556 | 8.3111 | 8.4444 | 8.4444 | +0.056 (+0.66%) | 5,546,700 |
| 21 Aug 2017 | CNY | 8.3944 | 8.4167 | 8.2944 | 8.3889 | 8.3889 | +0.039 (+0.47%) | 3,690,910 |
| 18 Aug 2017 | CNY | 8.35 | 8.4944 | 8.3 | 8.35 | 8.35 | -0.033 (-0.40%) | 3,345,366 |
| 17 Aug 2017 | CNY | 8.3167 | 8.5 | 8.2333 | 8.3833 | 8.3833 | +0.022 (+0.27%) | 4,507,407 |
| 16 Aug 2017 | CNY | 8.2222 | 8.4333 | 8.2222 | 8.3611 | 8.3611 | +0.161 (+1.96%) | 10,479,232 |
| 15 Aug 2017 | CNY | 8.2 | 8.2222 | 8.1389 | 8.2 | 8.2 | +0.022 (+0.27%) | 2,910,949 |
| 14 Aug 2017 | CNY | 8.0944 | 8.2 | 8.0556 | 8.1778 | 8.1778 | +0.083 (+1.03%) | 4,910,151 |
| 11 Aug 2017 | CNY | 8.0611 | 8.1389 | 7.9889 | 8.0944 | 8.0944 | -0.05 (-0.61%) | 5,186,250 |
| 10 Aug 2017 | CNY | 8.0833 | 8.1444 | 7.9222 | 8.1444 | 8.1444 | +0.033 (+0.41%) | 6,677,827 |
| 9 Aug 2017 | CNY | 8.0944 | 8.1556 | 8.0333 | 8.1111 | 8.1111 | +0.028 (+0.34%) | 2,258,155 |
| 8 Aug 2017 | CNY | 8.1944 | 8.1944 | 8.0278 | 8.0833 | 8.0833 | -0.072 (-0.89%) | 2,959,740 |
| 7 Aug 2017 | CNY | 8.2222 | 8.2556 | 8.1278 | 8.1556 | 8.1556 | -0.072 (-0.88%) | 2,836,387 |
| 4 Aug 2017 | CNY | 8.2167 | 8.3056 | 8.1167 | 8.2278 | 8.2278 | +0.017 (+0.20%) | 5,111,341 |
| 3 Aug 2017 | CNY | 7.9556 | 8.2222 | 7.9556 | 8.2111 | 8.2111 | +0.256 (+3.21%) | 5,568,996 |
| 2 Aug 2017 | CNY | 8.1167 | 8.1444 | 7.9444 | 7.9556 | 7.9556 | -0.161 (-1.98%) | 3,759,300 |
| 1 Aug 2017 | CNY | 8.2167 | 8.2333 | 8.0611 | 8.1167 | 8.1167 | -0.056 (-0.68%) | 4,272,066 |
| 31 Jul 2017 | CNY | 8.2389 | 8.2778 | 8.0444 | 8.1722 | 8.1722 | -0.133 (-1.61%) | 7,326,828 |
| 28 Jul 2017 | CNY | 8.4722 | 8.5889 | 8.2722 | 8.3056 | 8.3056 | -0.161 (-1.90%) | 7,698,007 |
| 27 Jul 2017 | CNY | 8.2222 | 8.5444 | 8.1444 | 8.4667 | 8.4667 | +0.244 (+2.97%) | 11,874,004 |
| 26 Jul 2017 | CNY | 8.1944 | 8.2667 | 8.1389 | 8.2222 | 8.2222 | +0.017 (+0.20%) | 2,973,447 |
| 25 Jul 2017 | CNY | 8.3333 | 8.3333 | 8.1 | 8.2056 | 8.2056 | -0.056 (-0.67%) | 2,853,252 |
| 24 Jul 2017 | CNY | 8.2222 | 8.3056 | 8.0444 | 8.2611 | 8.2611 | +0.111 (+1.36%) | 3,550,118 |
