| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 8.6333 | 9.1111 | 8.4889 | 9.0444 | 9.0444 | +0.355 (+4.09%) | 11,462,479 |
| 7 Sep 2017 | CNY | 8.3833 | 8.8611 | 8.3389 | 8.6889 | 8.6889 | +0.261 (+3.10%) | 8,315,719 |
| 6 Sep 2017 | CNY | 8.1944 | 8.5667 | 8.1944 | 8.4278 | 8.4278 | +0.128 (+1.54%) | 3,758,580 |
| 5 Sep 2017 | CNY | 8.3667 | 8.3667 | 8.2222 | 8.3 | 8.3 | -0.067 (-0.80%) | 1,984,433 |
| 4 Sep 2017 | CNY | 8.3611 | 8.3833 | 8.1944 | 8.3667 | 8.3667 | +0.106 (+1.28%) | 2,252,143 |
| 1 Sep 2017 | CNY | 8.1278 | 8.2611 | 8.1278 | 8.2611 | 8.2611 | +0.105 (+1.29%) | 2,703,600 |
| 31 Aug 2017 | CNY | 8.0889 | 8.1778 | 8.0167 | 8.1556 | 8.1556 | +0.067 (+0.82%) | 2,062,058 |
| 30 Aug 2017 | CNY | 8.0556 | 8.1333 | 8.0278 | 8.0889 | 8.0889 | -0.028 (-0.34%) | 2,070,720 |
| 29 Aug 2017 | CNY | 8 | 8.2333 | 7.9722 | 8.1167 | 8.1167 | +0.1 (+1.25%) | 3,062,547 |
| 28 Aug 2017 | CNY | 8.0778 | 8.1667 | 7.95 | 8.0167 | 8.0167 | +0.067 (+0.84%) | 2,224,326 |
| 25 Aug 2017 | CNY | 7.8889 | 7.9889 | 7.8389 | 7.95 | 7.95 | +0.05 (+0.63%) | 2,129,310 |
| 24 Aug 2017 | CNY | 8.0222 | 8.1167 | 7.8889 | 7.9 | 7.9 | -0.178 (-2.20%) | 1,425,960 |
| 23 Aug 2017 | CNY | 8.1556 | 8.1778 | 8.0611 | 8.0778 | 8.0778 | -0.056 (-0.68%) | 1,071,270 |
| 22 Aug 2017 | CNY | 8.1222 | 8.2056 | 8.1056 | 8.1333 | 8.1333 | -0.022 (-0.27%) | 1,002,960 |
| 21 Aug 2017 | CNY | 8.1944 | 8.2222 | 8.1 | 8.1556 | 8.1556 | +0.006 (+0.07%) | 1,201,725 |
| 18 Aug 2017 | CNY | 8.2778 | 8.2778 | 8.1 | 8.15 | 8.15 | -0.167 (-2.00%) | 1,779,015 |
| 17 Aug 2017 | CNY | 8.3222 | 8.3889 | 8.1333 | 8.3167 | 8.3167 | +0.195 (+2.39%) | 3,381,840 |
| 16 Aug 2017 | CNY | 8.1111 | 8.15 | 8.0167 | 8.1222 | 8.1222 | +0.022 (+0.27%) | 2,236,525 |
| 15 Aug 2017 | CNY | 8 | 8.1278 | 7.9611 | 8.1 | 8.1 | +0.017 (+0.21%) | 2,201,400 |
| 14 Aug 2017 | CNY | 7.8056 | 8.15 | 7.7111 | 8.0833 | 8.0833 | +0.278 (+3.56%) | 2,845,782 |
| 11 Aug 2017 | CNY | 7.7278 | 7.8833 | 7.6667 | 7.8056 | 7.8056 | +0.017 (+0.21%) | 1,693,053 |
| 10 Aug 2017 | CNY | 8.0111 | 8.0611 | 7.6944 | 7.7889 | 7.7889 | -0.222 (-2.77%) | 3,362,959 |
| 9 Aug 2017 | CNY | 8.15 | 8.15 | 7.9722 | 8.0111 | 8.0111 | -0.128 (-1.57%) | 2,397,420 |
| 8 Aug 2017 | CNY | 8.0722 | 8.1667 | 8.0167 | 8.1389 | 8.1389 | +0.122 (+1.52%) | 2,272,307 |
| 7 Aug 2017 | CNY | 7.9944 | 8.1389 | 7.9778 | 8.0167 | 8.0167 | -0.061 (-0.76%) | 2,674,170 |
| 4 Aug 2017 | CNY | 8.2944 | 8.3889 | 8 | 8.0778 | 8.0778 | -0.205 (-2.48%) | 4,322,700 |
| 3 Aug 2017 | CNY | 8.4556 | 8.7 | 8.2722 | 8.2833 | 8.2833 | -0.328 (-3.81%) | 5,119,779 |
| 2 Aug 2017 | CNY | 9.2056 | 9.2056 | 8.5889 | 8.6111 | 8.6111 | +4.78 (+124.77%) | 6,677,377 |
| 2 Aug 2017 |
|
|||||||
| 1 Aug 2017 | CNY | 9.6711 | 9.7067 | 9.2889 | 9.5778 | 9.5778 | +0.069 (+0.72%) | 7,620,516 |
| 31 Jul 2017 | CNY | 9.2244 | 9.6756 | 9.2244 | 9.5089 | 9.5089 | +0.242 (+2.61%) | 6,137,019 |
