| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 8.3846 | 8.4142 | 8.3136 | 8.3432 | 8.3432 | -0.041 (-0.49%) | 10,458,465 |
| 28 Aug 2017 | CNY | 8.3432 | 8.4142 | 8.2899 | 8.3846 | 8.3846 | +0.03 (+0.35%) | 11,948,834 |
| 25 Aug 2017 | CNY | 8.2722 | 8.432 | 8.2485 | 8.355 | 8.355 | +0.106 (+1.29%) | 10,518,130 |
| 24 Aug 2017 | CNY | 8.3432 | 8.3432 | 8.2249 | 8.2485 | 8.2485 | -0.083 (-1.00%) | 9,896,864 |
| 23 Aug 2017 | CNY | 8.3373 | 8.3728 | 8.2959 | 8.3314 | 8.3314 | -0.041 (-0.49%) | 9,230,458 |
| 22 Aug 2017 | CNY | 8.4438 | 8.4734 | 8.3254 | 8.3728 | 8.3728 | -0.083 (-0.98%) | 11,116,468 |
| 21 Aug 2017 | CNY | 8.4615 | 8.4911 | 8.3965 | 8.4556 | 8.4556 | -0.018 (-0.21%) | 13,137,688 |
| 18 Aug 2017 | CNY | 8.2959 | 8.5444 | 8.2604 | 8.4734 | 8.4734 | +0.089 (+1.06%) | 13,564,959 |
| 17 Aug 2017 | CNY | 8.4497 | 8.4497 | 8.3136 | 8.3846 | 8.3846 | +0.012 (+0.14%) | 13,550,671 |
| 16 Aug 2017 | CNY | 8.6982 | 8.7515 | 8.3195 | 8.3728 | 8.3728 | -0.45 (-5.10%) | 29,608,108 |
| 15 Aug 2017 | CNY | 8.7811 | 9 | 8.7101 | 8.8225 | 8.8225 | +0.065 (+0.74%) | 12,508,455 |
| 14 Aug 2017 | CNY | 8.7041 | 8.8462 | 8.7041 | 8.7574 | 8.7574 | +0.024 (+0.27%) | 8,916,869 |
| 11 Aug 2017 | CNY | 8.9882 | 8.9882 | 8.6509 | 8.7337 | 8.7337 | -0.266 (-2.96%) | 14,168,400 |
| 10 Aug 2017 | CNY | 9.0888 | 9.1302 | 8.9823 | 9 | 9 | -0.16 (-1.74%) | 16,597,322 |
| 9 Aug 2017 | CNY | 9.0059 | 9.2308 | 8.8462 | 9.1598 | 9.1598 | +0.172 (+1.91%) | 15,318,482 |
| 8 Aug 2017 | CNY | 9.0059 | 9.1243 | 8.9231 | 8.9882 | 8.9882 | -0.089 (-0.98%) | 13,565,771 |
| 7 Aug 2017 | CNY | 8.8698 | 9.1539 | 8.8166 | 9.0769 | 9.0769 | +0.272 (+3.09%) | 13,104,210 |
| 4 Aug 2017 | CNY | 9 | 9.0947 | 8.7988 | 8.8047 | 8.8047 | -0.166 (-1.85%) | 14,451,342 |
| 3 Aug 2017 | CNY | 8.9527 | 9.1243 | 8.9112 | 8.9704 | 8.9704 | -0.012 (-0.13%) | 12,675,905 |
| 2 Aug 2017 | CNY | 9.0592 | 9.1539 | 8.9112 | 8.9823 | 8.9823 | -0.083 (-0.91%) | 17,442,809 |
| 1 Aug 2017 | CNY | 9.2899 | 9.3136 | 9.0059 | 9.0651 | 9.0651 | -0.183 (-1.98%) | 27,327,725 |
| 31 Jul 2017 | CNY | 8.5207 | 9.2485 | 8.5207 | 9.2485 | 9.2485 | +0.84 (+9.99%) | 30,911,729 |
| 28 Jul 2017 | CNY | 8.5089 | 8.5562 | 8.3965 | 8.4083 | 8.4083 | -0.118 (-1.39%) | 5,109,583 |
| 27 Jul 2017 | CNY | 8.4556 | 8.5799 | 8.3136 | 8.5266 | 8.5266 | +0.024 (+0.28%) | 6,955,889 |
| 26 Jul 2017 | CNY | 8.4852 | 8.5444 | 8.3077 | 8.503 | 8.503 | +0.03 (+0.35%) | 7,623,583 |
| 25 Jul 2017 | CNY | 8.5858 | 8.5858 | 8.4497 | 8.4734 | 8.4734 | -0.118 (-1.38%) | 3,736,502 |
| 24 Jul 2017 | CNY | 8.6331 | 8.6331 | 8.3432 | 8.5917 | 8.5917 | -0.041 (-0.48%) | 4,444,902 |
| 21 Jul 2017 | CNY | 8.5799 | 8.6923 | 8.5148 | 8.6331 | 8.6331 | 0.0 (0.0%) | 6,131,850 |
| 20 Jul 2017 | CNY | 8.5917 | 8.7752 | 8.5503 | 8.6331 | 8.6331 | -0.053 (-0.61%) | 8,545,549 |
| 19 Jul 2017 | CNY | 8.432 | 8.8107 | 8.355 | 8.6864 | 8.6864 | +0.278 (+3.31%) | 10,661,743 |
