| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 7.21 | 7.23 | 7.17 | 7.18 | 7.18 | -0.04 (-0.55%) | 17,498,831 |
| 31 Aug 2017 | CNY | 7.23 | 7.24 | 7.18 | 7.22 | 7.22 | +0.01 (+0.14%) | 11,966,842 |
| 30 Aug 2017 | CNY | 7.21 | 7.31 | 7.19 | 7.21 | 7.21 | +0.03 (+0.42%) | 16,832,972 |
| 29 Aug 2017 | CNY | 7.28 | 7.28 | 7.16 | 7.18 | 7.18 | -0.07 (-0.97%) | 21,087,311 |
| 28 Aug 2017 | CNY | 7.33 | 7.43 | 7.25 | 7.25 | 7.25 | +0.15 (+2.11%) | 48,203,474 |
| 25 Aug 2017 | CNY | 7.04 | 7.1 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 13,342,806 |
| 24 Aug 2017 | CNY | 7.1 | 7.11 | 7.03 | 7.04 | 7.04 | -0.07 (-0.98%) | 11,737,571 |
| 23 Aug 2017 | CNY | 7.1 | 7.12 | 7.08 | 7.11 | 7.11 | +0.03 (+0.42%) | 9,260,958 |
| 22 Aug 2017 | CNY | 7.11 | 7.12 | 7.07 | 7.08 | 7.08 | -0.04 (-0.56%) | 13,050,202 |
| 21 Aug 2017 | CNY | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 14,715,535 |
| 18 Aug 2017 | CNY | 7.11 | 7.14 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 9,355,317 |
| 17 Aug 2017 | CNY | 7.08 | 7.14 | 7.08 | 7.13 | 7.13 | +0.03 (+0.42%) | 13,129,049 |
| 16 Aug 2017 | CNY | 7.11 | 7.12 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 9,875,011 |
| 15 Aug 2017 | CNY | 7.17 | 7.19 | 7.11 | 7.12 | 7.12 | -0.04 (-0.56%) | 10,219,694 |
| 14 Aug 2017 | CNY | 7.1 | 7.17 | 7.08 | 7.16 | 7.16 | +0.05 (+0.70%) | 10,869,733 |
| 11 Aug 2017 | CNY | 7.12 | 7.14 | 7.04 | 7.11 | 7.11 | -0.04 (-0.56%) | 15,082,477 |
| 10 Aug 2017 | CNY | 7.15 | 7.18 | 7.14 | 7.15 | 7.15 | -0.02 (-0.28%) | 10,776,300 |
| 9 Aug 2017 | CNY | 7.17 | 7.19 | 7.14 | 7.17 | 7.17 | 0.0 (0.0%) | 9,653,732 |
| 8 Aug 2017 | CNY | 7.18 | 7.2 | 7.13 | 7.17 | 7.17 | -0.01 (-0.14%) | 11,904,183 |
| 7 Aug 2017 | CNY | 7.17 | 7.2 | 7.15 | 7.18 | 7.18 | +0.01 (+0.14%) | 9,776,553 |
| 4 Aug 2017 | CNY | 7.27 | 7.31 | 7.16 | 7.17 | 7.17 | -0.1 (-1.38%) | 17,215,636 |
| 3 Aug 2017 | CNY | 7.27 | 7.33 | 7.26 | 7.27 | 7.27 | -0.02 (-0.27%) | 15,131,629 |
| 2 Aug 2017 | CNY | 7.27 | 7.46 | 7.26 | 7.29 | 7.29 | 0.0 (0.0%) | 28,559,766 |
| 1 Aug 2017 | CNY | 7.31 | 7.33 | 7.27 | 7.29 | 7.29 | -0.04 (-0.55%) | 13,397,613 |
| 31 Jul 2017 | CNY | 7.27 | 7.34 | 7.22 | 7.33 | 7.33 | +0.08 (+1.10%) | 23,536,287 |
| 28 Jul 2017 | CNY | 7.28 | 7.29 | 7.25 | 7.25 | 7.25 | -0.04 (-0.55%) | 11,045,196 |
| 27 Jul 2017 | CNY | 7.27 | 7.34 | 7.22 | 7.29 | 7.29 | -0.01 (-0.14%) | 20,626,080 |
| 26 Jul 2017 | CNY | 7.29 | 7.36 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 33,925,582 |
| 25 Jul 2017 | CNY | 7.24 | 7.27 | 7.18 | 7.24 | 7.24 | -0.03 (-0.41%) | 13,967,652 |
| 24 Jul 2017 | CNY | 7.2 | 7.3 | 7.16 | 7.27 | 7.27 | +0.08 (+1.11%) | 25,874,763 |
