| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 7.9 | 7.94 | 7.78 | 7.81 | 7.81 | -0.12 (-1.51%) | 35,158,164 |
| 31 Aug 2017 | CNY | 8.04 | 8.04 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 26,131,566 |
| 30 Aug 2017 | CNY | 8.05 | 8.09 | 8 | 8.08 | 8.08 | +0.05 (+0.62%) | 18,868,947 |
| 29 Aug 2017 | CNY | 8.02 | 8.05 | 7.99 | 8.03 | 8.03 | +0.01 (+0.12%) | 14,608,824 |
| 28 Aug 2017 | CNY | 7.98 | 8.06 | 7.93 | 8.02 | 8.02 | +0.06 (+0.75%) | 23,023,889 |
| 25 Aug 2017 | CNY | 7.9 | 7.99 | 7.87 | 7.96 | 7.96 | +0.06 (+0.76%) | 15,220,888 |
| 24 Aug 2017 | CNY | 7.94 | 7.99 | 7.88 | 7.9 | 7.9 | -0.05 (-0.63%) | 11,679,192 |
| 23 Aug 2017 | CNY | 8.01 | 8.03 | 7.93 | 7.95 | 7.95 | -0.05 (-0.63%) | 9,275,613 |
| 22 Aug 2017 | CNY | 8.01 | 8.08 | 7.97 | 8 | 8 | 0.0 (0.0%) | 15,564,295 |
| 21 Aug 2017 | CNY | 8.04 | 8.04 | 7.95 | 8 | 8 | -0.03 (-0.37%) | 12,321,784 |
| 18 Aug 2017 | CNY | 7.85 | 8.12 | 7.83 | 8.03 | 8.03 | +0.15 (+1.90%) | 23,163,343 |
| 17 Aug 2017 | CNY | 7.89 | 7.91 | 7.84 | 7.88 | 7.88 | -0.01 (-0.13%) | 11,866,575 |
| 16 Aug 2017 | CNY | 7.89 | 7.92 | 7.85 | 7.89 | 7.89 | -0.02 (-0.25%) | 10,065,597 |
| 15 Aug 2017 | CNY | 7.87 | 7.93 | 7.85 | 7.91 | 7.91 | +0.04 (+0.51%) | 10,893,773 |
| 14 Aug 2017 | CNY | 7.81 | 7.9 | 7.78 | 7.87 | 7.87 | +0.1 (+1.29%) | 13,816,719 |
| 11 Aug 2017 | CNY | 7.9 | 7.95 | 7.77 | 7.77 | 7.77 | -0.17 (-2.14%) | 20,465,377 |
| 10 Aug 2017 | CNY | 8.02 | 8.06 | 7.9 | 7.94 | 7.94 | -0.09 (-1.12%) | 18,363,671 |
| 9 Aug 2017 | CNY | 8.03 | 8.13 | 7.99 | 8.03 | 8.03 | +0.01 (+0.12%) | 15,150,893 |
| 8 Aug 2017 | CNY | 7.98 | 8.03 | 7.94 | 8.02 | 8.02 | +0.01 (+0.12%) | 16,583,298 |
| 7 Aug 2017 | CNY | 8.04 | 8.06 | 7.93 | 8.01 | 8.01 | -0.02 (-0.25%) | 19,256,171 |
| 4 Aug 2017 | CNY | 8.11 | 8.16 | 8.02 | 8.03 | 8.03 | -0.12 (-1.47%) | 26,854,236 |
| 3 Aug 2017 | CNY | 8.23 | 8.31 | 8.08 | 8.15 | 8.15 | -0.1 (-1.21%) | 29,907,440 |
| 2 Aug 2017 | CNY | 8.26 | 8.4 | 8.23 | 8.25 | 8.25 | -0.02 (-0.24%) | 34,991,703 |
| 1 Aug 2017 | CNY | 8.2 | 8.3 | 8.17 | 8.27 | 8.27 | +0.07 (+0.85%) | 27,031,371 |
| 31 Jul 2017 | CNY | 8.16 | 8.24 | 8.08 | 8.2 | 8.2 | +0.04 (+0.49%) | 24,194,071 |
| 28 Jul 2017 | CNY | 8.08 | 8.19 | 8.06 | 8.16 | 8.16 | +0.06 (+0.74%) | 18,949,715 |
| 27 Jul 2017 | CNY | 8.03 | 8.17 | 7.96 | 8.1 | 8.1 | +0.09 (+1.12%) | 19,035,521 |
| 26 Jul 2017 | CNY | 8.11 | 8.17 | 7.99 | 8.01 | 8.01 | -0.1 (-1.23%) | 20,323,598 |
| 25 Jul 2017 | CNY | 8.19 | 8.21 | 8.06 | 8.11 | 8.11 | -0.11 (-1.34%) | 18,388,990 |
| 24 Jul 2017 | CNY | 8.04 | 8.24 | 8.03 | 8.22 | 8.22 | +0.13 (+1.61%) | 26,487,744 |
