| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 4.6 | 4.68 | 4.59 | 4.68 | 4.68 | +0.08 (+1.74%) | 10,202,228 |
| 4 Sep 2017 | CNY | 4.57 | 4.62 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 6,099,812 |
| 1 Sep 2017 | CNY | 4.57 | 4.59 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 4,073,380 |
| 31 Aug 2017 | CNY | 4.55 | 4.58 | 4.48 | 4.57 | 4.57 | +0.01 (+0.22%) | 5,843,783 |
| 30 Aug 2017 | CNY | 4.62 | 4.63 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 4,608,424 |
| 29 Aug 2017 | CNY | 4.63 | 4.66 | 4.57 | 4.62 | 4.62 | -0.06 (-1.28%) | 8,352,844 |
| 28 Aug 2017 | CNY | 4.5 | 4.68 | 4.48 | 4.68 | 4.68 | +0.15 (+3.31%) | 12,563,160 |
| 25 Aug 2017 | CNY | 4.48 | 4.54 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 13,124,304 |
| 24 Aug 2017 | CNY | 4.39 | 4.73 | 4.35 | 4.57 | 4.57 | +0.17 (+3.86%) | 13,715,740 |
| 23 Aug 2017 | CNY | 4.4 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 4,019,915 |
| 22 Aug 2017 | CNY | 4.44 | 4.45 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 2,930,819 |
| 21 Aug 2017 | CNY | 4.45 | 4.48 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 4,879,470 |
| 18 Aug 2017 | CNY | 4.46 | 4.51 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 4,963,110 |
| 17 Aug 2017 | CNY | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | -0.01 (-0.22%) | 6,917,002 |
| 16 Aug 2017 | CNY | 4.39 | 4.53 | 4.35 | 4.49 | 4.49 | +0.07 (+1.58%) | 10,329,785 |
| 15 Aug 2017 | CNY | 4.31 | 4.54 | 4.29 | 4.42 | 4.42 | +0.12 (+2.79%) | 9,981,758 |
| 14 Aug 2017 | CNY | 4.19 | 4.32 | 4.19 | 4.3 | 4.3 | +0.09 (+2.14%) | 4,263,956 |
| 11 Aug 2017 | CNY | 4.26 | 4.26 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 4,289,400 |
| 10 Aug 2017 | CNY | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 4,012,423 |
| 9 Aug 2017 | CNY | 4.33 | 4.36 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 4,450,583 |
| 8 Aug 2017 | CNY | 4.34 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 6,081,640 |
| 7 Aug 2017 | CNY | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | +0.08 (+1.88%) | 6,070,540 |
| 4 Aug 2017 | CNY | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 4,273,780 |
| 3 Aug 2017 | CNY | 4.29 | 4.38 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,220,660 |
| 2 Aug 2017 | CNY | 4.3 | 4.33 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 4,175,232 |
| 1 Aug 2017 | CNY | 4.3 | 4.34 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 4,902,038 |
| 31 Jul 2017 | CNY | 4.3 | 4.35 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 4,175,724 |
| 28 Jul 2017 | CNY | 4.36 | 4.42 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 4,866,283 |
| 27 Jul 2017 | CNY | 4.23 | 4.41 | 4.2 | 4.37 | 4.37 | +0.12 (+2.82%) | 8,183,038 |
| 26 Jul 2017 | CNY | 4.22 | 4.26 | 4.19 | 4.25 | 4.25 | +0.04 (+0.95%) | 3,827,564 |
