| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 9.5783 | 9.6665 | 9.3649 | 9.5378 | 9.5378 | -0.011 (-0.12%) | 3,506,299 |
| 23 Aug 2017 | CNY | 9.5341 | 9.6003 | 9.5194 | 9.5488 | 9.5488 | +0.015 (+0.15%) | 2,048,836 |
| 22 Aug 2017 | CNY | 9.5746 | 9.6003 | 9.4973 | 9.5341 | 9.5341 | -0.066 (-0.69%) | 2,285,958 |
| 21 Aug 2017 | CNY | 9.5231 | 9.6334 | 9.5231 | 9.6003 | 9.6003 | +0.059 (+0.62%) | 2,778,307 |
| 18 Aug 2017 | CNY | 9.6077 | 9.6481 | 9.4569 | 9.5415 | 9.5415 | -0.169 (-1.74%) | 4,334,583 |
| 17 Aug 2017 | CNY | 9.615 | 9.7475 | 9.5856 | 9.7107 | 9.7107 | +0.085 (+0.88%) | 3,809,386 |
| 16 Aug 2017 | CNY | 9.6555 | 9.6996 | 9.5819 | 9.6261 | 9.6261 | -0.018 (-0.19%) | 5,618,511 |
| 15 Aug 2017 | CNY | 9.593 | 9.6886 | 9.4605 | 9.6445 | 9.6445 | +0.129 (+1.35%) | 5,659,459 |
| 14 Aug 2017 | CNY | 9.3759 | 9.5451 | 9.2803 | 9.5157 | 9.5157 | +0.25 (+2.70%) | 4,982,366 |
| 11 Aug 2017 | CNY | 9.1589 | 9.398 | 9.0523 | 9.2656 | 9.2656 | +0.107 (+1.16%) | 5,574,134 |
| 10 Aug 2017 | CNY | 9.2693 | 9.3612 | 9.1405 | 9.1589 | 9.1589 | -0.169 (-1.81%) | 3,286,588 |
| 9 Aug 2017 | CNY | 9.2546 | 9.4789 | 9.2398 | 9.3281 | 9.3281 | +0.081 (+0.87%) | 4,164,715 |
| 8 Aug 2017 | CNY | 9.3061 | 9.3428 | 9.1221 | 9.2472 | 9.2472 | -0.07 (-0.75%) | 3,910,243 |
| 7 Aug 2017 | CNY | 9.273 | 9.3833 | 9.1994 | 9.3171 | 9.3171 | +0.022 (+0.24%) | 5,283,213 |
| 4 Aug 2017 | CNY | 9.4753 | 9.5415 | 9.2067 | 9.295 | 9.295 | -0.177 (-1.86%) | 9,778,950 |
| 3 Aug 2017 | CNY | 9.5635 | 9.6629 | 9.3134 | 9.4716 | 9.4716 | -0.313 (-3.19%) | 12,120,859 |
| 2 Aug 2017 | CNY | 10.1337 | 10.358 | 9.5341 | 9.7842 | 9.7842 | -0.629 (-6.04%) | 13,574,505 |
| 1 Aug 2017 | CNY | 10.9613 | 10.9613 | 10.3985 | 10.4132 | 10.4132 | -0.828 (-7.36%) | 12,457,486 |
| 31 Jul 2017 | CNY | 11.2408 | 11.7264 | 11.2408 | 11.2408 | 11.2408 | -1.265 (-10.12%) | 9,071,351 |
| 24 Feb 2017 | CNY | 11.9581 | 12.6717 | 11.9176 | 12.5062 | 12.5062 | +0.548 (+4.58%) | 7,501,210 |
| 23 Feb 2017 | CNY | 11.9029 | 12.0464 | 11.8735 | 11.9581 | 11.9581 | +0.044 (+0.37%) | 2,652,107 |
| 22 Feb 2017 | CNY | 11.9029 | 11.9655 | 11.7264 | 11.914 | 11.914 | -0.004 (-0.03%) | 4,735,194 |
| 21 Feb 2017 | CNY | 11.936 | 12.1347 | 11.8809 | 11.9176 | 11.9176 | -0.018 (-0.15%) | 4,417,942 |
| 20 Feb 2017 | CNY | 11.936 | 12.0574 | 11.8294 | 11.936 | 11.936 | +0.004 (+0.03%) | 2,461,409 |
| 17 Feb 2017 | CNY | 11.9544 | 12.0464 | 11.8294 | 11.9324 | 11.9324 | -0.011 (-0.09%) | 2,595,399 |
| 16 Feb 2017 | CNY | 11.9507 | 12.0133 | 11.7889 | 11.9434 | 11.9434 | -0.007 (-0.06%) | 2,320,588 |
| 15 Feb 2017 | CNY | 11.8919 | 12.0905 | 11.7705 | 11.9507 | 11.9507 | +0.092 (+0.77%) | 3,523,131 |
| 14 Feb 2017 | CNY | 11.9838 | 11.9838 | 11.7521 | 11.8588 | 11.8588 | +0.004 (+0.03%) | 1,826,186 |
| 13 Feb 2017 | CNY | 11.8257 | 11.9838 | 11.7227 | 11.8551 | 11.8551 | +0.018 (+0.16%) | 2,885,624 |
| 10 Feb 2017 | CNY | 11.9471 | 11.9655 | 11.7337 | 11.8367 | 11.8367 | -0.081 (-0.68%) | 2,713,772 |
