| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 8.3615 | 8.3937 | 8.2568 | 8.3937 | 8.3937 | +0.02 (+0.24%) | 2,551,068 |
| 7 Sep 2017 | CNY | 8.5105 | 8.5105 | 8.2931 | 8.3736 | 8.3736 | 0.0 (0.0%) | 2,045,325 |
| 6 Sep 2017 | CNY | 8.3172 | 8.3897 | 8.2367 | 8.3736 | 8.3736 | +0.076 (+0.92%) | 1,711,555 |
| 5 Sep 2017 | CNY | 8.3978 | 8.3978 | 8.2448 | 8.2971 | 8.2971 | -0.064 (-0.77%) | 1,576,550 |
| 4 Sep 2017 | CNY | 8.2568 | 8.4139 | 8.2568 | 8.3615 | 8.3615 | +0.064 (+0.78%) | 1,724,561 |
| 1 Sep 2017 | CNY | 8.2971 | 8.3575 | 8.2327 | 8.2971 | 8.2971 | -0.024 (-0.29%) | 1,814,865 |
| 31 Aug 2017 | CNY | 8.1723 | 8.3696 | 8.1643 | 8.3213 | 8.3213 | +0.149 (+1.82%) | 2,255,327 |
| 30 Aug 2017 | CNY | 8.1079 | 8.2045 | 8.1079 | 8.1723 | 8.1723 | +0.024 (+0.30%) | 805,066 |
| 29 Aug 2017 | CNY | 8.3011 | 8.3011 | 8.124 | 8.1482 | 8.1482 | -0.109 (-1.32%) | 1,861,012 |
| 28 Aug 2017 | CNY | 8.1522 | 8.285 | 8.132 | 8.2568 | 8.2568 | +0.125 (+1.53%) | 1,514,815 |
| 25 Aug 2017 | CNY | 8.0636 | 8.1361 | 8.0314 | 8.132 | 8.132 | +0.06 (+0.75%) | 894,277 |
| 24 Aug 2017 | CNY | 8.128 | 8.1602 | 8.0717 | 8.0717 | 8.0717 | -0.085 (-1.04%) | 768,052 |
| 23 Aug 2017 | CNY | 8.2448 | 8.2488 | 8.1401 | 8.1562 | 8.1562 | -0.089 (-1.07%) | 1,011,522 |
| 22 Aug 2017 | CNY | 8.3937 | 8.3937 | 8.2327 | 8.2448 | 8.2448 | -0.052 (-0.63%) | 885,794 |
| 21 Aug 2017 | CNY | 8.2891 | 8.3454 | 8.2528 | 8.2971 | 8.2971 | -0.036 (-0.43%) | 469,476 |
| 18 Aug 2017 | CNY | 8.3655 | 8.3937 | 8.2166 | 8.3333 | 8.3333 | -0.008 (-0.10%) | 1,397,299 |
| 17 Aug 2017 | CNY | 8.4058 | 8.4058 | 8.2568 | 8.3414 | 8.3414 | +0.093 (+1.12%) | 1,499,143 |
| 16 Aug 2017 | CNY | 8.2206 | 8.3092 | 8.1482 | 8.2488 | 8.2488 | +0.052 (+0.64%) | 1,193,870 |
| 15 Aug 2017 | CNY | 8.3132 | 8.3132 | 8.1361 | 8.1965 | 8.1965 | +0.056 (+0.69%) | 1,149,282 |
| 14 Aug 2017 | CNY | 8.0475 | 8.1602 | 7.971 | 8.1401 | 8.1401 | +0.089 (+1.10%) | 773,915 |
| 11 Aug 2017 | CNY | 8.1844 | 8.1844 | 8.0193 | 8.0515 | 8.0515 | -0.133 (-1.62%) | 753,645 |
| 10 Aug 2017 | CNY | 8.2005 | 8.2246 | 8.0314 | 8.1844 | 8.1844 | -0.008 (-0.10%) | 1,065,146 |
| 9 Aug 2017 | CNY | 8.1763 | 8.2448 | 8.1119 | 8.1924 | 8.1924 | +0.016 (+0.20%) | 992,216 |
| 8 Aug 2017 | CNY | 8.0878 | 8.3333 | 8.0475 | 8.1763 | 8.1763 | +0.085 (+1.04%) | 1,459,605 |
| 7 Aug 2017 | CNY | 7.971 | 8.0918 | 7.971 | 8.0918 | 8.0918 | +0.056 (+0.70%) | 1,766,124 |
| 4 Aug 2017 | CNY | 8.1723 | 8.1723 | 7.9187 | 8.0354 | 8.0354 | -0.012 (-0.15%) | 2,255,223 |
| 3 Aug 2017 | CNY | 8.0032 | 8.1643 | 7.9871 | 8.0475 | 8.0475 | +0.004 (+0.05%) | 1,297,144 |
| 2 Aug 2017 | CNY | 8.2649 | 8.281 | 7.9871 | 8.0435 | 8.0435 | -0.221 (-2.68%) | 1,723,903 |
| 1 Aug 2017 | CNY | 8.2931 | 8.3293 | 8.1401 | 8.2649 | 8.2649 | +0.02 (+0.24%) | 835,798 |
| 31 Jul 2017 | CNY | 8.1723 | 8.3011 | 8.12 | 8.2448 | 8.2448 | +0.032 (+0.39%) | 540,766 |
