| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 8.6154 | 8.6846 | 8.5 | 8.5385 | 8.5385 | -0.092 (-1.07%) | 5,001,620 |
| 31 Aug 2017 | CNY | 8.6231 | 8.6769 | 8.5615 | 8.6308 | 8.6308 | -0.031 (-0.35%) | 5,087,729 |
| 30 Aug 2017 | CNY | 8.4846 | 8.7615 | 8.4769 | 8.6615 | 8.6615 | +0.308 (+3.68%) | 10,816,582 |
| 29 Aug 2017 | CNY | 8.2769 | 8.4846 | 8.2308 | 8.3539 | 8.3539 | +0.054 (+0.65%) | 5,351,919 |
| 28 Aug 2017 | CNY | 8.2846 | 8.3615 | 8.1692 | 8.3 | 8.3 | +0.023 (+0.28%) | 4,127,731 |
| 25 Aug 2017 | CNY | 8.2462 | 8.3385 | 8.2385 | 8.2769 | 8.2769 | +0.031 (+0.37%) | 2,964,023 |
| 24 Aug 2017 | CNY | 8.2231 | 8.3231 | 8.1769 | 8.2462 | 8.2462 | +0.023 (+0.28%) | 3,930,949 |
| 23 Aug 2017 | CNY | 8.4308 | 8.4385 | 8.2 | 8.2231 | 8.2231 | -0.262 (-3.08%) | 7,640,765 |
| 22 Aug 2017 | CNY | 8.5154 | 8.5846 | 8.4692 | 8.4846 | 8.4846 | -0.015 (-0.18%) | 4,508,910 |
| 21 Aug 2017 | CNY | 8.6 | 8.6231 | 8.4769 | 8.5 | 8.5 | -0.046 (-0.54%) | 4,997,166 |
| 18 Aug 2017 | CNY | 8.4 | 8.6385 | 8.4 | 8.5462 | 8.5462 | +0.069 (+0.82%) | 7,924,281 |
| 17 Aug 2017 | CNY | 8.3308 | 8.5154 | 8.3308 | 8.4769 | 8.4769 | +0.146 (+1.75%) | 5,752,399 |
| 16 Aug 2017 | CNY | 8.4077 | 8.4385 | 8.2385 | 8.3308 | 8.3308 | -0.046 (-0.55%) | 4,624,595 |
| 15 Aug 2017 | CNY | 8.3077 | 8.4308 | 8.3077 | 8.3769 | 8.3769 | -0.069 (-0.82%) | 5,679,830 |
| 14 Aug 2017 | CNY | 8.4539 | 8.6846 | 8.4077 | 8.4462 | 8.4462 | +0.146 (+1.76%) | 14,402,935 |
| 11 Aug 2017 | CNY | 8.5077 | 8.6462 | 8.2308 | 8.3 | 8.3 | -0.208 (-2.44%) | 13,466,074 |
| 10 Aug 2017 | CNY | 8.3923 | 8.7154 | 8.2692 | 8.5077 | 8.5077 | +0.131 (+1.56%) | 20,440,456 |
| 9 Aug 2017 | CNY | 8.2154 | 8.4385 | 8.1769 | 8.3769 | 8.3769 | +0.108 (+1.30%) | 10,424,277 |
| 8 Aug 2017 | CNY | 8.1 | 8.3539 | 8.0385 | 8.2692 | 8.2692 | +0.162 (+1.99%) | 9,750,651 |
| 7 Aug 2017 | CNY | 7.9846 | 8.1154 | 7.9462 | 8.1077 | 8.1077 | +0.108 (+1.35%) | 6,726,241 |
| 4 Aug 2017 | CNY | 7.9462 | 8.1154 | 7.9462 | 8 | 8 | +0.123 (+1.56%) | 7,354,240 |
| 3 Aug 2017 | CNY | 7.8539 | 7.9077 | 7.8308 | 7.8769 | 7.8769 | +0.038 (+0.49%) | 2,933,711 |
| 2 Aug 2017 | CNY | 7.9923 | 8.0077 | 7.8154 | 7.8385 | 7.8385 | -0.162 (-2.02%) | 4,357,177 |
| 1 Aug 2017 | CNY | 8.0692 | 8.0769 | 7.9231 | 8 | 8 | +0.008 (+0.10%) | 4,731,585 |
| 31 Jul 2017 | CNY | 7.8231 | 8.0615 | 7.8154 | 7.9923 | 7.9923 | +0.169 (+2.16%) | 6,431,254 |
| 28 Jul 2017 | CNY | 7.7846 | 7.9 | 7.7615 | 7.8231 | 7.8231 | +0.023 (+0.30%) | 4,549,391 |
| 27 Jul 2017 | CNY | 7.8231 | 7.8231 | 7.7077 | 7.8 | 7.8 | +0.038 (+0.50%) | 4,780,154 |
| 26 Jul 2017 | CNY | 7.7077 | 8 | 7.6615 | 7.7615 | 7.7615 | +0.069 (+0.90%) | 3,633,241 |
| 25 Jul 2017 | CNY | 7.7615 | 7.7923 | 7.6308 | 7.6923 | 7.6923 | -0.069 (-0.89%) | 3,027,882 |
| 24 Jul 2017 | CNY | 7.6923 | 7.8385 | 7.6846 | 7.7615 | 7.7615 | +0.023 (+0.30%) | 3,714,750 |
