| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 9.2222 | 9.5866 | 9.1138 | 9.1828 | 9.1828 | -0.24 (-2.54%) | 8,684,337 |
| 29 Aug 2017 | CNY | 9.255 | 9.7803 | 9.2517 | 9.4224 | 9.4224 | +0.059 (+0.63%) | 12,406,036 |
| 28 Aug 2017 | CNY | 9.1434 | 9.5045 | 9.0646 | 9.3633 | 9.3633 | +0.302 (+3.33%) | 10,654,922 |
| 25 Aug 2017 | CNY | 8.6969 | 9.0908 | 8.6345 | 9.0613 | 9.0613 | +0.328 (+3.76%) | 8,798,666 |
| 24 Aug 2017 | CNY | 8.8643 | 9.2451 | 8.733 | 8.733 | 8.733 | -0.213 (-2.39%) | 9,010,421 |
| 23 Aug 2017 | CNY | 8.733 | 9.0088 | 8.5852 | 8.9464 | 8.9464 | +0.158 (+1.79%) | 7,462,203 |
| 22 Aug 2017 | CNY | 8.861 | 9.0219 | 8.7494 | 8.7888 | 8.7888 | -0.118 (-1.33%) | 4,813,619 |
| 21 Aug 2017 | CNY | 8.5524 | 8.93 | 8.5393 | 8.907 | 8.907 | +0.45 (+5.32%) | 7,441,819 |
| 18 Aug 2017 | CNY | 8.5852 | 8.7231 | 8.4145 | 8.4572 | 8.4572 | -0.184 (-2.13%) | 3,860,065 |
| 17 Aug 2017 | CNY | 8.6837 | 8.8085 | 8.6017 | 8.6411 | 8.6411 | -0.075 (-0.87%) | 4,782,012 |
| 16 Aug 2017 | CNY | 8.6378 | 8.93 | 8.6345 | 8.7166 | 8.7166 | +0.053 (+0.61%) | 8,291,462 |
| 15 Aug 2017 | CNY | 8.49 | 8.8315 | 8.4441 | 8.664 | 8.664 | +0.309 (+3.69%) | 6,991,138 |
| 14 Aug 2017 | CNY | 8.0206 | 8.3686 | 8.0107 | 8.3554 | 8.3554 | +0.318 (+3.96%) | 4,041,980 |
| 11 Aug 2017 | CNY | 7.9812 | 8.3029 | 7.9385 | 8.037 | 8.037 | +0.003 (+0.04%) | 3,648,453 |
| 10 Aug 2017 | CNY | 8.3357 | 8.3653 | 8.0238 | 8.0337 | 8.0337 | -0.299 (-3.59%) | 3,953,621 |
| 9 Aug 2017 | CNY | 8.3325 | 8.4375 | 8.2865 | 8.3325 | 8.3325 | +0.017 (+0.20%) | 3,332,313 |
| 8 Aug 2017 | CNY | 8.3554 | 8.4605 | 8.1453 | 8.316 | 8.316 | -0.089 (-1.06%) | 5,696,837 |
| 7 Aug 2017 | CNY | 8.4244 | 8.5984 | 8.3423 | 8.4047 | 8.4047 | -0.013 (-0.16%) | 4,379,807 |
| 4 Aug 2017 | CNY | 8.5754 | 8.7691 | 8.3357 | 8.4178 | 8.4178 | -0.223 (-2.58%) | 5,776,604 |
| 3 Aug 2017 | CNY | 8.6805 | 8.9136 | 8.5032 | 8.6411 | 8.6411 | -0.128 (-1.46%) | 6,498,390 |
| 2 Aug 2017 | CNY | 8.7986 | 9.1138 | 8.7034 | 8.7691 | 8.7691 | -0.069 (-0.78%) | 8,350,053 |
| 1 Aug 2017 | CNY | 8.7822 | 8.9956 | 8.5951 | 8.838 | 8.838 | +0.138 (+1.58%) | 5,947,775 |
| 31 Jul 2017 | CNY | 8.7428 | 8.8216 | 8.6706 | 8.7002 | 8.7002 | -0.079 (-0.90%) | 5,253,579 |
| 28 Jul 2017 | CNY | 8.8971 | 9.1631 | 8.7691 | 8.7789 | 8.7789 | -0.118 (-1.33%) | 8,260,655 |
| 27 Jul 2017 | CNY | 8.4703 | 9.0022 | 8.4703 | 8.8971 | 8.8971 | +0.492 (+5.86%) | 10,446,045 |
| 26 Jul 2017 | CNY | 8.5065 | 8.582 | 8.3292 | 8.4047 | 8.4047 | -0.158 (-1.84%) | 5,071,219 |
| 25 Jul 2017 | CNY | 8.664 | 8.7396 | 8.4736 | 8.5623 | 8.5623 | -0.19 (-2.18%) | 7,097,274 |
| 24 Jul 2017 | CNY | 8.1453 | 8.7527 | 8.0895 | 8.7527 | 8.7527 | +0.486 (+5.88%) | 8,169,646 |
| 21 Jul 2017 | CNY | 8.3653 | 8.4802 | 8.2077 | 8.2668 | 8.2668 | -0.236 (-2.78%) | 5,654,240 |
| 20 Jul 2017 | CNY | 8.4047 | 8.7822 | 8.4047 | 8.5032 | 8.5032 | +0.148 (+1.77%) | 9,397,915 |
