| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 4.7916 | 5.0225 | 4.6856 | 4.8933 | 4.8933 | +0.304 (+6.61%) | 19,794,622 |
| 25 Aug 2017 | CNY | 4.4459 | 4.6216 | 4.4314 | 4.5897 | 4.5897 | +0.17 (+3.84%) | 13,169,855 |
| 24 Aug 2017 | CNY | 4.398 | 4.5171 | 4.3864 | 4.4198 | 4.4198 | +0.023 (+0.53%) | 9,918,407 |
| 23 Aug 2017 | CNY | 4.3747 | 4.4212 | 4.2919 | 4.3965 | 4.3965 | +0.023 (+0.53%) | 9,041,382 |
| 22 Aug 2017 | CNY | 4.4851 | 4.5461 | 4.3689 | 4.3733 | 4.3733 | -0.112 (-2.49%) | 9,791,847 |
| 21 Aug 2017 | CNY | 4.4009 | 4.5272 | 4.3573 | 4.4851 | 4.4851 | +0.09 (+2.05%) | 6,977,789 |
| 18 Aug 2017 | CNY | 4.4633 | 4.4633 | 4.3689 | 4.3951 | 4.3951 | -0.089 (-1.98%) | 4,009,548 |
| 17 Aug 2017 | CNY | 4.4314 | 4.4996 | 4.3893 | 4.4837 | 4.4837 | 0.0 (0.0%) | 5,947,951 |
| 16 Aug 2017 | CNY | 4.2498 | 4.5127 | 4.2382 | 4.4837 | 4.4837 | +0.237 (+5.58%) | 12,600,995 |
| 15 Aug 2017 | CNY | 4.2629 | 4.3239 | 4.183 | 4.2469 | 4.2469 | -0.013 (-0.31%) | 4,993,697 |
| 14 Aug 2017 | CNY | 4.1394 | 4.2774 | 4.1394 | 4.26 | 4.26 | +0.087 (+2.09%) | 2,234,182 |
| 11 Aug 2017 | CNY | 4.1569 | 4.199 | 4.1409 | 4.1728 | 4.1728 | -0.019 (-0.45%) | 2,561,908 |
| 10 Aug 2017 | CNY | 4.2237 | 4.2658 | 4.1394 | 4.1917 | 4.1917 | -0.044 (-1.03%) | 3,027,079 |
| 9 Aug 2017 | CNY | 4.2687 | 4.276 | 4.2237 | 4.2353 | 4.2353 | -0.032 (-0.75%) | 2,177,725 |
| 8 Aug 2017 | CNY | 4.26 | 4.2789 | 4.1961 | 4.2673 | 4.2673 | +0.01 (+0.24%) | 3,242,146 |
| 7 Aug 2017 | CNY | 4.2803 | 4.3094 | 4.2411 | 4.2571 | 4.2571 | +0.019 (+0.45%) | 2,422,831 |
| 4 Aug 2017 | CNY | 4.3442 | 4.3486 | 4.2368 | 4.2382 | 4.2382 | -0.109 (-2.51%) | 4,187,457 |
| 3 Aug 2017 | CNY | 4.321 | 4.4299 | 4.2629 | 4.3471 | 4.3471 | +0.073 (+1.70%) | 4,480,069 |
| 2 Aug 2017 | CNY | 4.3849 | 4.3907 | 4.2673 | 4.2745 | 4.2745 | -0.122 (-2.77%) | 2,869,668 |
| 1 Aug 2017 | CNY | 4.3602 | 4.4474 | 4.3413 | 4.3965 | 4.3965 | +0.001 (+0.03%) | 2,812,178 |
| 31 Jul 2017 | CNY | 4.3805 | 4.4706 | 4.3457 | 4.3951 | 4.3951 | +0.015 (+0.33%) | 3,021,826 |
| 28 Jul 2017 | CNY | 4.4662 | 4.488 | 4.3718 | 4.3805 | 4.3805 | -0.134 (-2.96%) | 5,775,681 |
| 27 Jul 2017 | CNY | 4.276 | 4.5403 | 4.2353 | 4.5142 | 4.5142 | +0.269 (+6.33%) | 11,649,564 |
| 26 Jul 2017 | CNY | 4.337 | 4.3428 | 4.2382 | 4.2455 | 4.2455 | -0.087 (-2.01%) | 2,838,850 |
| 25 Jul 2017 | CNY | 4.305 | 4.3486 | 4.2208 | 4.3326 | 4.3326 | +0.025 (+0.57%) | 3,435,615 |
| 24 Jul 2017 | CNY | 4.2266 | 4.321 | 4.0973 | 4.3079 | 4.3079 | +0.064 (+1.51%) | 6,260,792 |
| 21 Jul 2017 | CNY | 4.2208 | 4.2978 | 4.2208 | 4.244 | 4.244 | 0.0 (0.0%) | 3,665,574 |
| 20 Jul 2017 | CNY | 4.2847 | 4.3864 | 4.2411 | 4.244 | 4.244 | -0.045 (-1.05%) | 5,876,347 |
| 19 Jul 2017 | CNY | 4.3384 | 4.3384 | 4.183 | 4.289 | 4.289 | -0.054 (-1.24%) | 5,288,533 |
| 18 Jul 2017 | CNY | 4.3268 | 4.3718 | 4.0959 | 4.3428 | 4.3428 | -0.044 (-0.99%) | 10,886,878 |
