| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 4.68 | 4.74 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 4,254,036 |
| 31 Aug 2017 | CNY | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 3,235,520 |
| 30 Aug 2017 | CNY | 4.68 | 4.69 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 2,733,045 |
| 29 Aug 2017 | CNY | 4.68 | 4.7 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 4,042,000 |
| 28 Aug 2017 | CNY | 4.66 | 4.69 | 4.65 | 4.69 | 4.69 | +0.04 (+0.86%) | 4,451,078 |
| 25 Aug 2017 | CNY | 4.59 | 4.68 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 6,238,605 |
| 24 Aug 2017 | CNY | 4.64 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 3,176,740 |
| 23 Aug 2017 | CNY | 4.61 | 4.65 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,848,067 |
| 22 Aug 2017 | CNY | 4.58 | 4.64 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 6,565,594 |
| 21 Aug 2017 | CNY | 4.6 | 4.61 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,494,943 |
| 18 Aug 2017 | CNY | 4.56 | 4.6 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,411,973 |
| 17 Aug 2017 | CNY | 4.52 | 4.56 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,795,193 |
| 16 Aug 2017 | CNY | 4.5 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 1,989,707 |
| 15 Aug 2017 | CNY | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 2,432,891 |
| 14 Aug 2017 | CNY | 4.45 | 4.52 | 4.45 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,293,798 |
| 11 Aug 2017 | CNY | 4.54 | 4.55 | 4.42 | 4.46 | 4.46 | -0.08 (-1.76%) | 3,472,125 |
| 10 Aug 2017 | CNY | 4.57 | 4.6 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 3,282,100 |
| 9 Aug 2017 | CNY | 4.57 | 4.58 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 2,629,322 |
| 8 Aug 2017 | CNY | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 6,630,319 |
| 7 Aug 2017 | CNY | 4.56 | 4.62 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 2,732,051 |
| 4 Aug 2017 | CNY | 4.61 | 4.64 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 3,154,513 |
| 3 Aug 2017 | CNY | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,710,515 |
| 2 Aug 2017 | CNY | 4.6 | 4.63 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 2,684,221 |
| 1 Aug 2017 | CNY | 4.63 | 4.64 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,202,215 |
| 31 Jul 2017 | CNY | 4.58 | 4.64 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 3,042,936 |
| 28 Jul 2017 | CNY | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 3,574,315 |
| 27 Jul 2017 | CNY | 4.51 | 4.57 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,971,432 |
| 26 Jul 2017 | CNY | 4.5 | 4.52 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,304,837 |
| 25 Jul 2017 | CNY | 4.53 | 4.54 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 2,552,785 |
| 24 Jul 2017 | CNY | 4.46 | 4.52 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 3,522,518 |
