| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 9.0154 | 9.2769 | 8.9923 | 9.2692 | 9.2692 | +0.277 (+3.08%) | 64,028,320 |
| 31 Aug 2017 | CNY | 9.0769 | 9.1154 | 8.9692 | 8.9923 | 8.9923 | -0.131 (-1.43%) | 29,521,228 |
| 30 Aug 2017 | CNY | 9.1154 | 9.1769 | 8.9769 | 9.1231 | 9.1231 | -0.008 (-0.08%) | 38,288,411 |
| 29 Aug 2017 | CNY | 9.1923 | 9.2846 | 9.1 | 9.1308 | 9.1308 | -0.061 (-0.67%) | 27,425,442 |
| 28 Aug 2017 | CNY | 9.1539 | 9.2846 | 9.0692 | 9.1923 | 9.1923 | +0.038 (+0.42%) | 37,546,271 |
| 25 Aug 2017 | CNY | 9.1 | 9.2 | 8.9231 | 9.1539 | 9.1539 | +0.054 (+0.59%) | 34,031,411 |
| 24 Aug 2017 | CNY | 9.1385 | 9.2692 | 9.0923 | 9.1 | 9.1 | -0.069 (-0.75%) | 24,923,432 |
| 23 Aug 2017 | CNY | 9.2769 | 9.3231 | 9.1231 | 9.1692 | 9.1692 | -0.115 (-1.24%) | 34,990,372 |
| 22 Aug 2017 | CNY | 9.0923 | 9.2923 | 8.9692 | 9.2846 | 9.2846 | +0.185 (+2.03%) | 46,304,715 |
| 21 Aug 2017 | CNY | 9.0308 | 9.1462 | 9.0154 | 9.1 | 9.1 | +0.108 (+1.20%) | 29,644,184 |
| 18 Aug 2017 | CNY | 9.0231 | 9.0385 | 8.8692 | 8.9923 | 8.9923 | -0.108 (-1.18%) | 29,405,097 |
| 17 Aug 2017 | CNY | 8.9923 | 9.1615 | 8.9923 | 9.1 | 9.1 | +0.108 (+1.20%) | 30,201,178 |
| 16 Aug 2017 | CNY | 9.1154 | 9.1154 | 8.8615 | 8.9923 | 8.9923 | -0.085 (-0.93%) | 27,019,443 |
| 15 Aug 2017 | CNY | 8.9 | 9.1 | 8.8539 | 9.0769 | 9.0769 | +0.162 (+1.81%) | 32,422,092 |
| 14 Aug 2017 | CNY | 8.8154 | 8.9692 | 8.8077 | 8.9154 | 8.9154 | +0.115 (+1.31%) | 30,876,162 |
| 11 Aug 2017 | CNY | 9.1385 | 9.2231 | 8.7231 | 8.8 | 8.8 | -0.446 (-4.83%) | 59,298,868 |
| 10 Aug 2017 | CNY | 9.5308 | 9.5308 | 9.2077 | 9.2462 | 9.2462 | -0.292 (-3.06%) | 54,519,056 |
| 9 Aug 2017 | CNY | 9.4615 | 9.5692 | 9.3539 | 9.5385 | 9.5385 | +0.062 (+0.65%) | 42,111,911 |
| 8 Aug 2017 | CNY | 9.6385 | 9.8 | 9.3231 | 9.4769 | 9.4769 | -0.269 (-2.76%) | 82,678,696 |
| 7 Aug 2017 | CNY | 9.6385 | 9.9231 | 9.5846 | 9.7462 | 9.7462 | +0.023 (+0.24%) | 51,734,590 |
| 4 Aug 2017 | CNY | 9.6615 | 9.9769 | 9.6308 | 9.7231 | 9.7231 | +0.069 (+0.72%) | 73,656,414 |
| 3 Aug 2017 | CNY | 9.7615 | 9.8385 | 9.5462 | 9.6539 | 9.6539 | -0.146 (-1.49%) | 68,040,135 |
| 2 Aug 2017 | CNY | 9.8385 | 10.2 | 9.7615 | 9.8 | 9.8 | -0.323 (-3.19%) | 108,445,682 |
| 1 Aug 2017 | CNY | 9.7692 | 10.1692 | 9.5539 | 10.1231 | 10.1231 | +0.331 (+3.38%) | 117,381,793 |
| 31 Jul 2017 | CNY | 9.3923 | 9.8615 | 9.3154 | 9.7923 | 9.7923 | +0.369 (+3.92%) | 91,130,098 |
| 28 Jul 2017 | CNY | 9.3154 | 9.5077 | 9.2077 | 9.4231 | 9.4231 | +0.038 (+0.41%) | 57,566,815 |
| 27 Jul 2017 | CNY | 9.3154 | 9.5077 | 9.1154 | 9.3846 | 9.3846 | 0.0 (0.0%) | 84,373,634 |
| 26 Jul 2017 | CNY | 8.8077 | 9.4154 | 8.6539 | 9.3846 | 9.3846 | +0.615 (+7.02%) | 89,922,318 |
| 25 Jul 2017 | CNY | 8.9615 | 8.9615 | 8.6923 | 8.7692 | 8.7692 | -0.192 (-2.15%) | 33,124,696 |
| 24 Jul 2017 | CNY | 8.6462 | 8.9923 | 8.6385 | 8.9615 | 8.9615 | +0.269 (+3.10%) | 42,587,789 |
